KissMeData/263700/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	205900	77710910	2415	2415	2415	2415	407
3	20250206	205800	77710910	2415	2415	2415	2415	0
4	20250206	205700	77710910	2415	2415	2415	2415	0
5	20250206	205600	77710910	2415	2415	2415	2415	0
6	20250206	205500	77710910	2415	2415	2415	2415	0
7	20250206	205400	77710910	2415	2415	2415	2415	0
8	20250206	205300	77710910	2415	2415	2415	2415	0
9	20250206	205200	77710910	2415	2415	2415	2415	0
10	20250206	205100	77710910	2415	2415	2415	2415	0
11	20250206	205000	77710910	2415	2415	2415	2415	0
12	20250206	204900	77710910	2415	2415	2415	2415	0
13	20250206	204800	77710910	2415	2415	2415	2415	0
14	20250206	204700	77710910	2415	2415	2415	2415	0
15	20250206	204600	77710910	2415	2415	2415	2415	0
16	20250206	204500	77710910	2415	2415	2415	2415	0
17	20250206	204400	77710910	2415	2415	2415	2415	0
18	20250206	204300	77710910	2415	2415	2415	2415	0
19	20250206	204200	77710910	2415	2415	2415	2415	0
20	20250206	204100	77710910	2415	2415	2415	2415	0
21	20250206	204000	77710910	2415	2415	2415	2415	0
22	20250206	203900	77710910	2415	2415	2415	2415	0
23	20250206	203800	77710910	2415	2415	2415	2415	0
24	20250206	203700	77710910	2415	2415	2415	2415	0
25	20250206	203600	77710910	2415	2415	2415	2415	0
26	20250206	203500	77710910	2415	2415	2415	2415	0
27	20250206	203400	77710910	2415	2415	2415	2415	0
28	20250206	203300	77710910	2415	2415	2415	2415	0
29	20250206	203200	77710910	2415	2415	2415	2415	0
30	20250206	203100	77710910	2415	2415	2415	2415	0
31	20250206	203000	77710910	2415	2415	2415	2415	0
32	20250206	202900	77710910	2415	2415	2415	2415	407
33	20250206	202800	77710910	2415	2415	2415	2415	0
34	20250206	202700	77710910	2415	2415	2415	2415	0
35	20250206	202600	77710910	2415	2415	2415	2415	0
36	20250206	202500	77710910	2415	2415	2415	2415	0
37	20250206	202400	77710910	2415	2415	2415	2415	0
38	20250206	202300	77710910	2415	2415	2415	2415	0
39	20250206	202200	77710910	2415	2415	2415	2415	0
40	20250206	202100	77710910	2415	2415	2415	2415	0
41	20250206	202000	77710910	2415	2415	2415	2415	0
42	20250206	201900	77710910	2415	2415	2415	2415	0
43	20250206	201800	77710910	2415	2415	2415	2415	0
44	20250206	201700	77710910	2415	2415	2415	2415	0
45	20250206	201600	77710910	2415	2415	2415	2415	0
46	20250206	201500	77710910	2415	2415	2415	2415	0
47	20250206	201400	77710910	2415	2415	2415	2415	0
48	20250206	201300	77710910	2415	2415	2415	2415	0
49	20250206	201200	77710910	2415	2415	2415	2415	0
50	20250206	201100	77710910	2415	2415	2415	2415	0
51	20250206	201000	77710910	2415	2415	2415	2415	0
52	20250206	200900	77710910	2415	2415	2415	2415	0
53	20250206	200800	77710910	2415	2415	2415	2415	0
54	20250206	200700	77710910	2415	2415	2415	2415	0
55	20250206	200600	77710910	2415	2415	2415	2415	0
56	20250206	200500	77710910	2415	2415	2415	2415	0
57	20250206	200400	77710910	2415	2415	2415	2415	0
58	20250206	200300	77710910	2415	2415	2415	2415	0
59	20250206	200200	77710910	2415	2415	2415	2415	0
60	20250206	200100	77710910	2415	2415	2415	2415	0
61	20250206	200000	77710910	2415	2415	2415	2415	0
62	20250206	195900	77710910	2415	2415	2415	2415	407
63	20250206	195800	77710910	2415	2415	2415	2415	0
64	20250206	195700	77710910	2415	2415	2415	2415	0
65	20250206	195600	77710910	2415	2415	2415	2415	0
66	20250206	195500	77710910	2415	2415	2415	2415	0
67	20250206	195400	77710910	2415	2415	2415	2415	0
68	20250206	195300	77710910	2415	2415	2415	2415	0
69	20250206	195200	77710910	2415	2415	2415	2415	0
70	20250206	195100	77710910	2415	2415	2415	2415	0
71	20250206	195000	77710910	2415	2415	2415	2415	0
72	20250206	194900	77710910	2415	2415	2415	2415	0
73	20250206	194800	77710910	2415	2415	2415	2415	0
74	20250206	194700	77710910	2415	2415	2415	2415	0
75	20250206	194600	77710910	2415	2415	2415	2415	0
76	20250206	194500	77710910	2415	2415	2415	2415	0
77	20250206	194400	77710910	2415	2415	2415	2415	0
78	20250206	194300	77710910	2415	2415	2415	2415	0
79	20250206	194200	77710910	2415	2415	2415	2415	0
80	20250206	194100	77710910	2415	2415	2415	2415	0
81	20250206	194000	77710910	2415	2415	2415	2415	0
82	20250206	193900	77710910	2415	2415	2415	2415	0
83	20250206	193800	77710910	2415	2415	2415	2415	0
84	20250206	193700	77710910	2415	2415	2415	2415	0
85	20250206	193600	77710910	2415	2415	2415	2415	0
86	20250206	193500	77710910	2415	2415	2415	2415	0
87	20250206	193400	77710910	2415	2415	2415	2415	0
88	20250206	193300	77710910	2415	2415	2415	2415	0
89	20250206	193200	77710910	2415	2415	2415	2415	0
90	20250206	193100	77710910	2415	2415	2415	2415	0
91	20250206	193000	77710910	2415	2415	2415	2415	0
92	20250206	192900	77710910	2415	2415	2415	2415	407
93	20250206	192800	77710910	2415	2415	2415	2415	0
94	20250206	192700	77710910	2415	2415	2415	2415	0
95	20250206	192600	77710910	2415	2415	2415	2415	0
96	20250206	192500	77710910	2415	2415	2415	2415	0
97	20250206	192400	77710910	2415	2415	2415	2415	0
98	20250206	192300	77710910	2415	2415	2415	2415	0
99	20250206	192200	77710910	2415	2415	2415	2415	0
100	20250206	192100	77710910	2415	2415	2415	2415	0
101	20250206	192000	77710910	2415	2415	2415	2415	0
102	20250206	191900	77710910	2415	2415	2415	2415	0
103	20250206	191800	77710910	2415	2415	2415	2415	0
104	20250206	191700	77710910	2415	2415	2415	2415	0
105	20250206	191600	77710910	2415	2415	2415	2415	0
106	20250206	191500	77710910	2415	2415	2415	2415	0
107	20250206	191400	77710910	2415	2415	2415	2415	0
108	20250206	191300	77710910	2415	2415	2415	2415	0
109	20250206	191200	77710910	2415	2415	2415	2415	0
110	20250206	191100	77710910	2415	2415	2415	2415	0
111	20250206	191000	77710910	2415	2415	2415	2415	0
112	20250206	190900	77710910	2415	2415	2415	2415	0
113	20250206	190800	77710910	2415	2415	2415	2415	0
114	20250206	190700	77710910	2415	2415	2415	2415	0
115	20250206	190600	77710910	2415	2415	2415	2415	0
116	20250206	190500	77710910	2415	2415	2415	2415	0
117	20250206	190400	77710910	2415	2415	2415	2415	0
118	20250206	190300	77710910	2415	2415	2415	2415	0
119	20250206	190200	77710910	2415	2415	2415	2415	0
120	20250206	190100	77710910	2415	2415	2415	2415	0
121	20250206	190000	77710910	2415	2415	2415	2415	0
122	20250206	185900	77710910	2415	2415	2415	2415	407
123	20250206	185800	77710910	2415	2415	2415	2415	0
124	20250206	185700	77710910	2415	2415	2415	2415	0
125	20250206	185600	77710910	2415	2415	2415	2415	0
126	20250206	185500	77710910	2415	2415	2415	2415	0
127	20250206	185400	77710910	2415	2415	2415	2415	0
128	20250206	185300	77710910	2415	2415	2415	2415	0
129	20250206	185200	77710910	2415	2415	2415	2415	0
130	20250206	185100	77710910	2415	2415	2415	2415	0
131	20250206	185000	77710910	2415	2415	2415	2415	0
132	20250206	184900	77710910	2415	2415	2415	2415	0
133	20250206	184800	77710910	2415	2415	2415	2415	0
134	20250206	184700	77710910	2415	2415	2415	2415	0
135	20250206	184600	77710910	2415	2415	2415	2415	0
136	20250206	184500	77710910	2415	2415	2415	2415	0
137	20250206	184400	77710910	2415	2415	2415	2415	0
138	20250206	184300	77710910	2415	2415	2415	2415	0
139	20250206	184200	77710910	2415	2415	2415	2415	0
140	20250206	184100	77710910	2415	2415	2415	2415	0
141	20250206	184000	77710910	2415	2415	2415	2415	0
142	20250206	183900	77710910	2415	2415	2415	2415	0
143	20250206	183800	77710910	2415	2415	2415	2415	0
144	20250206	183700	77710910	2415	2415	2415	2415	0
145	20250206	183600	77710910	2415	2415	2415	2415	0
146	20250206	183500	77710910	2415	2415	2415	2415	0
147	20250206	183400	77710910	2415	2415	2415	2415	0
148	20250206	183300	77710910	2415	2415	2415	2415	0
149	20250206	183200	77710910	2415	2415	2415	2415	0
150	20250206	183100	77710910	2415	2415	2415	2415	0
151	20250206	183000	77710910	2415	2415	2415	2415	0
152	20250206	182900	77710910	2415	2415	2415	2415	407
153	20250206	182800	77710910	2415	2415	2415	2415	0
154	20250206	182700	77710910	2415	2415	2415	2415	0
155	20250206	182600	77710910	2415	2415	2415	2415	0
156	20250206	182500	77710910	2415	2415	2415	2415	0
157	20250206	182400	77710910	2415	2415	2415	2415	0
158	20250206	182300	77710910	2415	2415	2415	2415	0
159	20250206	182200	77710910	2415	2415	2415	2415	0
160	20250206	182100	77710910	2415	2415	2415	2415	0
161	20250206	182000	77710910	2415	2415	2415	2415	0
162	20250206	181900	77710910	2415	2415	2415	2415	0
163	20250206	181800	77710910	2415	2415	2415	2415	0
164	20250206	181700	77710910	2415	2415	2415	2415	0
165	20250206	181600	77710910	2415	2415	2415	2415	0
166	20250206	181500	77710910	2415	2415	2415	2415	0
167	20250206	181400	77710910	2415	2415	2415	2415	0
168	20250206	181300	77710910	2415	2415	2415	2415	0
169	20250206	181200	77710910	2415	2415	2415	2415	0
170	20250206	181100	77710910	2415	2415	2415	2415	0
171	20250206	181000	77710910	2415	2415	2415	2415	0
172	20250206	180900	77710910	2415	2415	2415	2415	0
173	20250206	180800	77710910	2415	2415	2415	2415	0
174	20250206	180700	77710910	2415	2415	2415	2415	0
175	20250206	180600	77710910	2415	2415	2415	2415	0
176	20250206	180500	77710910	2415	2415	2415	2415	0
177	20250206	180400	77710910	2415	2415	2415	2415	0
178	20250206	180300	77710910	2415	2415	2415	2415	0
179	20250206	180200	77710910	2415	2415	2415	2415	0
180	20250206	180100	77710910	2415	2415	2415	2415	0
181	20250206	180000	77710910	2415	2415	2415	2415	0
182	20250206	175900	77710910	2415	2415	2415	2415	407
183	20250206	175800	77710910	2415	2415	2415	2415	0
184	20250206	175700	77710910	2415	2415	2415	2415	0
185	20250206	175600	77710910	2415	2415	2415	2415	0
186	20250206	175500	77710910	2415	2415	2415	2415	0
187	20250206	175400	77710910	2415	2415	2415	2415	0
188	20250206	175300	77710910	2415	2415	2415	2415	0
189	20250206	175200	77710910	2415	2415	2415	2415	0
190	20250206	175100	77710910	2415	2415	2415	2415	0
191	20250206	175000	77710910	2415	2415	2415	2415	0
192	20250206	174900	77710910	2415	2415	2415	2415	0
193	20250206	174800	77710910	2415	2415	2415	2415	0
194	20250206	174700	77710910	2415	2415	2415	2415	0
195	20250206	174600	77710910	2415	2415	2415	2415	0
196	20250206	174500	77710910	2415	2415	2415	2415	0
197	20250206	174400	77710910	2415	2415	2415	2415	0
198	20250206	174300	77710910	2415	2415	2415	2415	0
199	20250206	174200	77710910	2415	2415	2415	2415	0
200	20250206	174100	77710910	2415	2415	2415	2415	0
201	20250206	174000	77710910	2415	2415	2415	2415	0
202	20250206	173900	77710910	2415	2415	2415	2415	0
203	20250206	173800	77710910	2415	2415	2415	2415	0
204	20250206	173700	77710910	2415	2415	2415	2415	0
205	20250206	173600	77710910	2415	2415	2415	2415	0
206	20250206	173500	77710910	2415	2415	2415	2415	0
207	20250206	173400	77710910	2415	2415	2415	2415	0
208	20250206	173300	77710910	2415	2415	2415	2415	0
209	20250206	173200	77710910	2415	2415	2415	2415	0
210	20250206	173100	77710910	2415	2415	2415	2415	0
211	20250206	173000	77710910	2415	2415	2415	2415	0
212	20250206	172900	77710910	2415	2415	2415	2415	407
213	20250206	172800	77710910	2415	2415	2415	2415	0
214	20250206	172700	77710910	2415	2415	2415	2415	0
215	20250206	172600	77710910	2415	2415	2415	2415	0
216	20250206	172500	77710910	2415	2415	2415	2415	0
217	20250206	172400	77710910	2415	2415	2415	2415	0
218	20250206	172300	77710910	2415	2415	2415	2415	0
219	20250206	172200	77710910	2415	2415	2415	2415	0
220	20250206	172100	77710910	2415	2415	2415	2415	0
221	20250206	172000	77710910	2415	2415	2415	2415	0
222	20250206	171900	77710910	2415	2415	2415	2415	0
223	20250206	171800	77710910	2415	2415	2415	2415	0
224	20250206	171700	77710910	2415	2415	2415	2415	0
225	20250206	171600	77710910	2415	2415	2415	2415	0
226	20250206	171500	77710910	2415	2415	2415	2415	0
227	20250206	171400	77710910	2415	2415	2415	2415	0
228	20250206	171300	77710910	2415	2415	2415	2415	0
229	20250206	171200	77710910	2415	2415	2415	2415	0
230	20250206	171100	77710910	2415	2415	2415	2415	0
231	20250206	171000	77710910	2415	2415	2415	2415	0
232	20250206	170900	77710910	2415	2415	2415	2415	0
233	20250206	170800	77710910	2415	2415	2415	2415	0
234	20250206	170700	77710910	2415	2415	2415	2415	0
235	20250206	170600	77710910	2415	2415	2415	2415	0
236	20250206	170500	77710910	2415	2415	2415	2415	0
237	20250206	170400	77710910	2415	2415	2415	2415	0
238	20250206	170300	77710910	2415	2415	2415	2415	0
239	20250206	170200	77710910	2415	2415	2415	2415	0
240	20250206	170100	77710910	2415	2415	2415	2415	0
241	20250206	170000	77710910	2415	2415	2415	2415	0
242	20250206	165900	77710910	2415	2415	2415	2415	407
243	20250206	165800	77710910	2415	2415	2415	2415	0
244	20250206	165700	77710910	2415	2415	2415	2415	0
245	20250206	165600	77710910	2415	2415	2415	2415	0
246	20250206	165500	77710910	2415	2415	2415	2415	0
247	20250206	165400	77710910	2415	2415	2415	2415	0
248	20250206	165300	77710910	2415	2415	2415	2415	0
249	20250206	165200	77710910	2415	2415	2415	2415	0
250	20250206	165100	77710910	2415	2415	2415	2415	0
251	20250206	165000	77710910	2415	2415	2415	2415	0
252	20250206	164900	77710910	2415	2415	2415	2415	0
253	20250206	164800	77710910	2415	2415	2415	2415	0
254	20250206	164700	77710910	2415	2415	2415	2415	0
255	20250206	164600	77710910	2415	2415	2415	2415	0
256	20250206	164500	77710910	2415	2415	2415	2415	0
257	20250206	164400	77710910	2415	2415	2415	2415	0
258	20250206	164300	77710910	2415	2415	2415	2415	0
259	20250206	164200	77710910	2415	2415	2415	2415	0
260	20250206	164100	77710910	2415	2415	2415	2415	0
261	20250206	164000	77710910	2415	2415	2415	2415	0
262	20250206	163900	77710910	2415	2415	2415	2415	0
263	20250206	163800	77710910	2415	2415	2415	2415	0
264	20250206	163700	77710910	2415	2415	2415	2415	0
265	20250206	163600	77710910	2415	2415	2415	2415	0
266	20250206	163500	77710910	2415	2415	2415	2415	0
267	20250206	163400	77710910	2415	2415	2415	2415	0
268	20250206	163300	77710910	2415	2415	2415	2415	0
269	20250206	163200	77710910	2415	2415	2415	2415	0
270	20250206	163100	77710910	2415	2415	2415	2415	0
271	20250206	163000	77710910	2415	2415	2415	2415	0
272	20250206	162900	77710910	2415	2415	2415	2415	407
273	20250206	162800	77710910	2415	2415	2415	2415	0
274	20250206	162700	77710910	2415	2415	2415	2415	0
275	20250206	162600	77710910	2415	2415	2415	2415	0
276	20250206	162500	77710910	2415	2415	2415	2415	0
277	20250206	162400	77710910	2415	2415	2415	2415	0
278	20250206	162300	77710910	2415	2415	2415	2415	0
279	20250206	162200	77710910	2415	2415	2415	2415	0
280	20250206	162100	77710910	2415	2415	2415	2415	0
281	20250206	162000	77710910	2415	2415	2415	2415	0
282	20250206	161900	77710910	2415	2415	2415	2415	0
283	20250206	161800	77710910	2415	2415	2415	2415	0
284	20250206	161700	77710910	2415	2415	2415	2415	0
285	20250206	161600	77710910	2415	2415	2415	2415	0
286	20250206	161500	77710910	2415	2415	2415	2415	0
287	20250206	161400	77710910	2415	2415	2415	2415	0
288	20250206	161300	77710910	2415	2415	2415	2415	0
289	20250206	161200	77710910	2415	2415	2415	2415	0
290	20250206	161100	77710910	2415	2415	2415	2415	0
291	20250206	161000	77710910	2415	2415	2415	2415	0
292	20250206	160900	77710910	2415	2415	2415	2415	0
293	20250206	160800	77710910	2415	2415	2415	2415	0
294	20250206	160700	77710910	2415	2415	2415	2415	0
295	20250206	160600	77710910	2415	2415	2415	2415	0
296	20250206	160500	77710910	2415	2415	2415	2415	0
297	20250206	160400	77710910	2415	2415	2415	2415	0
298	20250206	160300	77710910	2415	2415	2415	2415	0
299	20250206	160200	77710910	2415	2415	2415	2415	0
300	20250206	160100	77710910	2415	2415	2415	2415	0
301	20250206	160000	77710910	2415	2415	2415	2415	0
302	20250206	155900	77710910	2415	2415	2415	2415	407
303	20250206	155800	77710910	2415	2415	2415	2415	0
304	20250206	155700	77710910	2415	2415	2415	2415	0
305	20250206	155600	77710910	2415	2415	2415	2415	0
306	20250206	155500	77710910	2415	2415	2415	2415	0
307	20250206	155400	77710910	2415	2415	2415	2415	0
308	20250206	155300	77710910	2415	2415	2415	2415	0
309	20250206	155200	77710910	2415	2415	2415	2415	0
310	20250206	155100	77710910	2415	2415	2415	2415	0
311	20250206	155000	77710910	2415	2415	2415	2415	0
312	20250206	154900	77710910	2415	2415	2415	2415	0
313	20250206	154800	77710910	2415	2415	2415	2415	0
314	20250206	154700	77710910	2415	2415	2415	2415	0
315	20250206	154600	77710910	2415	2415	2415	2415	0
316	20250206	154500	77710910	2415	2415	2415	2415	0
317	20250206	154400	77710910	2415	2415	2415	2415	0
318	20250206	154300	77710910	2415	2415	2415	2415	0
319	20250206	154200	77710910	2415	2415	2415	2415	0
320	20250206	154100	77710910	2415	2415	2415	2415	0
321	20250206	154000	77710910	2415	2415	2415	2415	0
322	20250206	153900	77710910	2415	2415	2415	2415	0
323	20250206	153800	77710910	2415	2415	2415	2415	0
324	20250206	153700	77710910	2415	2415	2415	2415	0
325	20250206	153600	77710910	2415	2415	2415	2415	0
326	20250206	153500	77710910	2415	2415	2415	2415	0
327	20250206	153400	77710910	2415	2415	2415	2415	0
328	20250206	153300	77710910	2415	2415	2415	2415	0
329	20250206	153200	77710910	2415	2415	2415	2415	0
330	20250206	153100	77710910	2415	2415	2415	2415	0
331	20250206	153000	77710910	2415	2415	2415	2415	407
332	20250206	152900	76728005	2410	2410	2410	2410	0
333	20250206	152800	76728005	2410	2410	2410	2410	0
334	20250206	152700	76728005	2410	2410	2410	2410	0
335	20250206	152600	76728005	2410	2410	2410	2410	0
336	20250206	152500	76728005	2410	2410	2410	2410	0
337	20250206	152400	76728005	2410	2410	2410	2410	0
338	20250206	152300	76728005	2410	2410	2410	2410	0
339	20250206	152200	76728005	2410	2410	2410	2410	0
340	20250206	152100	76728005	2410	2410	2410	2410	0
341	20250206	152000	76728005	2410	2410	2410	2410	0
342	20250206	151900	76728005	2410	2410	2410	2410	384
343	20250206	151800	75802565	2420	2420	2420	2420	0
344	20250206	151700	75802565	2420	2410	2420	2410	2
345	20250206	151600	75797735	2420	2420	2420	2420	0
346	20250206	151500	75797735	2420	2420	2420	2420	0
347	20250206	151400	75797735	2420	2410	2420	2410	55
348	20250206	151300	75665175	2425	2425	2425	2425	0
349	20250206	151200	75665175	2425	2420	2425	2405	2267
350	20250206	151100	70200965	2425	2425	2425	2425	0
351	20250206	151000	70200965	2425	2425	2425	2425	0
352	20250206	150900	70200965	2425	2425	2425	2425	0
353	20250206	150800	70200965	2425	2425	2425	2425	0
354	20250206	150700	70200965	2425	2425	2425	2425	0
355	20250206	150600	70200965	2425	2425	2425	2425	0
356	20250206	150500	70200965	2425	2425	2425	2425	0
357	20250206	150400	70200965	2425	2425	2425	2415	4
358	20250206	150300	70191275	2425	2425	2425	2425	0
359	20250206	150200	70191275	2425	2425	2425	2425	0
360	20250206	150100	70191275	2425	2425	2425	2425	0
361	20250206	150000	70191275	2425	2425	2425	2425	0
362	20250206	145900	70191275	2425	2425	2425	2425	0
363	20250206	145800	70191275	2425	2425	2425	2425	0
364	20250206	145700	70191275	2425	2425	2425	2425	0
365	20250206	145600	70191275	2425	2425	2425	2425	0
366	20250206	145500	70191275	2425	2425	2425	2425	0
367	20250206	145400	70191275	2425	2425	2425	2425	0
368	20250206	145300	70191275	2425	2425	2425	2425	0
369	20250206	145200	70191275	2425	2425	2425	2425	1
370	20250206	145100	70188850	2415	2415	2415	2415	0
371	20250206	145000	70188850	2415	2415	2415	2415	1
372	20250206	144900	70186435	2425	2415	2425	2415	42
373	20250206	144800	70084995	2425	2425	2425	2425	0
374	20250206	144700	70084995	2425	2415	2425	2415	59
375	20250206	144600	69942500	2425	2425	2425	2425	0
376	20250206	144500	69942500	2425	2425	2425	2425	10
377	20250206	144400	69918250	2420	2420	2420	2420	246
378	20250206	144300	69322930	2420	2420	2420	2420	400
379	20250206	144200	68354930	2420	2420	2420	2420	1
380	20250206	144100	68352510	2415	2415	2415	2415	1768
381	20250206	144000	64082790	2415	2415	2415	2415	0
382	20250206	143900	64082790	2415	2415	2415	2415	0
383	20250206	143800	64082790	2415	2415	2415	2415	1
384	20250206	143700	64080375	2415	2415	2415	2415	19
385	20250206	143600	64034490	2420	2420	2420	2420	0
386	20250206	143500	64034490	2420	2420	2420	2420	0
387	20250206	143400	64034490	2420	2420	2420	2420	0
388	20250206	143300	64034490	2420	2420	2420	2420	1
389	20250206	143200	64032070	2415	2415	2415	2415	2757
390	20250206	143100	57373915	2420	2420	2420	2420	0
391	20250206	143000	57373915	2420	2415	2420	2415	50
392	20250206	142900	57253160	2425	2425	2425	2425	0
393	20250206	142800	57253160	2425	2425	2425	2425	0
394	20250206	142700	57253160	2425	2425	2425	2425	0
395	20250206	142600	57253160	2425	2425	2425	2425	0
396	20250206	142500	57253160	2425	2425	2425	2425	0
397	20250206	142400	57253160	2425	2415	2425	2415	17
398	20250206	142300	57212095	2425	2425	2425	2425	0
399	20250206	142200	57212095	2425	2425	2425	2425	0
400	20250206	142100	57212095	2425	2425	2425	2425	0
401	20250206	142000	57212095	2425	2425	2425	2425	0
402	20250206	141900	57212095	2425	2425	2425	2425	0
403	20250206	141800	57212095	2425	2425	2425	2425	0
404	20250206	141700	57212095	2425	2425	2425	2425	0
405	20250206	141600	57212095	2425	2425	2425	2425	0
406	20250206	141500	57212095	2425	2425	2425	2425	0
407	20250206	141400	57212095	2425	2425	2425	2425	15
408	20250206	141300	57175720	2425	2425	2425	2425	0
409	20250206	141200	57175720	2425	2425	2425	2425	1
410	20250206	141100	57173295	2410	2410	2410	2410	146
411	20250206	141000	56821435	2425	2425	2425	2425	0
412	20250206	140900	56821435	2425	2420	2430	2405	2196
413	20250206	140800	51524215	2440	2440	2440	2440	1
414	20250206	140700	51521775	2435	2435	2435	2435	546
415	20250206	140600	50192265	2440	2440	2440	2440	10
416	20250206	140500	50167865	2435	2430	2435	2430	1000
417	20250206	140400	47734305	2435	2435	2435	2435	0
418	20250206	140300	47734305	2435	2435	2435	2435	0
419	20250206	140200	47734305	2435	2435	2435	2435	0
420	20250206	140100	47734305	2435	2435	2435	2435	0
421	20250206	140000	47734305	2435	2435	2435	2435	0
422	20250206	135900	47734305	2435	2435	2435	2435	0
423	20250206	135800	47734305	2435	2435	2435	2435	0
424	20250206	135700	47734305	2435	2435	2435	2435	0
425	20250206	135600	47734305	2435	2435	2435	2435	0
426	20250206	135500	47734305	2435	2435	2435	2435	1
427	20250206	135400	47731870	2425	2425	2425	2425	55
428	20250206	135300	47598495	2435	2435	2435	2435	0
429	20250206	135200	47598495	2435	2435	2435	2435	0
430	20250206	135100	47598495	2435	2435	2435	2435	0
431	20250206	135000	47598495	2435	2435	2435	2435	0
432	20250206	134900	47598495	2435	2435	2435	2435	0
433	20250206	134800	47598495	2435	2435	2435	2435	0
434	20250206	134700	47598495	2435	2435	2435	2425	35
435	20250206	134600	47513520	2435	2425	2435	2425	61
436	20250206	134500	47365585	2435	2435	2435	2435	0
437	20250206	134400	47365585	2435	2435	2435	2435	0
438	20250206	134300	47365585	2435	2435	2435	2435	0
439	20250206	134200	47365585	2435	2435	2435	2435	0
440	20250206	134100	47365585	2435	2435	2435	2435	0
441	20250206	134000	47365585	2435	2435	2435	2435	0
442	20250206	133900	47365585	2435	2435	2435	2435	0
443	20250206	133800	47365585	2435	2435	2435	2435	0
444	20250206	133700	47365585	2435	2430	2435	2430	51
445	20250206	133600	47241650	2430	2430	2430	2430	65
446	20250206	133500	47083700	2435	2435	2435	2435	0
447	20250206	133400	47083700	2435	2435	2435	2435	0
448	20250206	133300	47083700	2435	2435	2435	2435	0
449	20250206	133200	47083700	2435	2435	2435	2435	0
450	20250206	133100	47083700	2435	2435	2435	2435	44
451	20250206	133000	46976560	2435	2435	2435	2435	0
452	20250206	132900	46976560	2435	2435	2435	2435	2
453	20250206	132800	46971690	2440	2440	2440	2440	0
454	20250206	132700	46971690	2440	2440	2440	2440	0
455	20250206	132600	46971690	2440	2440	2440	2440	0
456	20250206	132500	46971690	2440	2440	2440	2440	0
457	20250206	132400	46971690	2440	2440	2440	2440	0
458	20250206	132300	46971690	2440	2440	2440	2440	0
459	20250206	132200	46971690	2440	2440	2440	2440	0
460	20250206	132100	46971690	2440	2440	2440	2440	0
461	20250206	132000	46971690	2440	2440	2440	2440	0
462	20250206	131900	46971690	2440	2440	2440	2440	0
463	20250206	131800	46971690	2440	2440	2440	2440	0
464	20250206	131700	46971690	2440	2440	2440	2440	0
465	20250206	131600	46971690	2440	2440	2440	2440	0
466	20250206	131500	46971690	2440	2440	2440	2440	0
467	20250206	131400	46971690	2440	2440	2440	2440	0
468	20250206	131300	46971690	2440	2440	2440	2440	0
469	20250206	131200	46971690	2440	2440	2440	2440	0
470	20250206	131100	46971690	2440	2440	2440	2440	0
471	20250206	131000	46971690	2440	2435	2440	2435	2
472	20250206	130900	46966815	2440	2440	2440	2440	152
473	20250206	130800	46595935	2445	2445	2445	2445	0
474	20250206	130700	46595935	2445	2445	2445	2445	0
475	20250206	130600	46595935	2445	2445	2445	2445	0
476	20250206	130500	46595935	2445	2445	2445	2445	0
477	20250206	130400	46595935	2445	2445	2445	2445	0
478	20250206	130300	46595935	2445	2445	2445	2445	0
479	20250206	130200	46595935	2445	2445	2445	2445	0
480	20250206	130100	46595935	2445	2445	2445	2445	0
481	20250206	130000	46595935	2445	2445	2445	2445	0
482	20250206	125900	46595935	2445	2445	2445	2445	0
483	20250206	125800	46595935	2445	2445	2445	2445	0
484	20250206	125700	46595935	2445	2445	2445	2445	1
485	20250206	125600	46593490	2430	2430	2430	2430	0
486	20250206	125500	46593490	2430	2450	2450	2430	406
487	20250206	125400	45598910	2450	2450	2450	2450	0
488	20250206	125300	45598910	2450	2450	2450	2450	0
489	20250206	125200	45598910	2450	2450	2450	2450	0
490	20250206	125100	45598910	2450	2450	2450	2450	0
491	20250206	125000	45598910	2450	2450	2450	2450	0
492	20250206	124900	45598910	2450	2445	2450	2445	6
493	20250206	124800	45584235	2445	2445	2445	2445	0
494	20250206	124700	45584235	2445	2445	2445	2445	0
495	20250206	124600	45584235	2445	2445	2445	2445	0
496	20250206	124500	45584235	2445	2445	2445	2445	0
497	20250206	124400	45584235	2445	2445	2445	2445	0
498	20250206	124300	45584235	2445	2445	2445	2445	0
499	20250206	124200	45584235	2445	2445	2445	2445	0
500	20250206	124100	45584235	2445	2445	2445	2445	0
501	20250206	124000	45584235	2445	2445	2445	2445	0
502	20250206	123900	45584235	2445	2445	2445	2445	0
503	20250206	123800	45584235	2445	2445	2445	2445	0
504	20250206	123700	45584235	2445	2445	2445	2445	0
505	20250206	123600	45584235	2445	2445	2445	2445	0
506	20250206	123500	45584235	2445	2445	2445	2445	0
507	20250206	123400	45584235	2445	2445	2445	2445	0
508	20250206	123300	45584235	2445	2445	2445	2445	0
509	20250206	123200	45584235	2445	2445	2445	2445	0
510	20250206	123100	45584235	2445	2445	2445	2445	0
511	20250206	123000	45584235	2445	2445	2445	2445	1
512	20250206	122900	45581790	2445	2445	2445	2445	0
513	20250206	122800	45581790	2445	2445	2445	2445	0
514	20250206	122700	45581790	2445	2445	2445	2445	0
515	20250206	122600	45581790	2445	2445	2445	2445	0
516	20250206	122500	45581790	2445	2445	2445	2445	0
517	20250206	122400	45581790	2445	2445	2445	2445	0
518	20250206	122300	45581790	2445	2445	2445	2445	0
519	20250206	122200	45581790	2445	2445	2445	2445	0
520	20250206	122100	45581790	2445	2445	2445	2445	0
521	20250206	122000	45581790	2445	2445	2445	2445	0
522	20250206	121900	45581790	2445	2445	2445	2445	0
523	20250206	121800	45581790	2445	2445	2445	2445	1
524	20250206	121700	45579345	2445	2445	2445	2445	0
525	20250206	121600	45579345	2445	2445	2445	2445	0
526	20250206	121500	45579345	2445	2445	2445	2445	0
527	20250206	121400	45579345	2445	2445	2445	2445	3
528	20250206	121300	45572010	2445	2445	2445	2445	0
529	20250206	121200	45572010	2445	2445	2445	2445	0
530	20250206	121100	45572010	2445	2445	2445	2445	0
531	20250206	121000	45572010	2445	2445	2445	2445	0
532	20250206	120900	45572010	2445	2445	2445	2445	0
533	20250206	120800	45572010	2445	2445	2445	2445	0
534	20250206	120700	45572010	2445	2435	2450	2425	183
535	20250206	120600	45127210	2450	2450	2450	2450	0
536	20250206	120500	45127210	2450	2445	2450	2445	21
537	20250206	120400	45075780	2445	2445	2445	2445	5
538	20250206	120300	45063555	2445	2445	2445	2445	0
539	20250206	120200	45063555	2445	2445	2445	2445	0
540	20250206	120100	45063555	2445	2445	2445	2445	0
541	20250206	120000	45063555	2445	2445	2445	2445	0
542	20250206	115900	45063555	2445	2445	2445	2445	0
543	20250206	115800	45063555	2445	2440	2445	2440	2
544	20250206	115700	45058670	2455	2455	2455	2455	0
545	20250206	115600	45058670	2455	2455	2455	2455	0
546	20250206	115500	45058670	2455	2455	2455	2455	0
547	20250206	115400	45058670	2455	2455	2455	2455	0
548	20250206	115300	45058670	2455	2455	2455	2455	0
549	20250206	115200	45058670	2455	2455	2455	2455	0
550	20250206	115100	45058670	2455	2455	2455	2455	0
551	20250206	115000	45058670	2455	2455	2455	2455	0
552	20250206	114900	45058670	2455	2455	2455	2455	0
553	20250206	114800	45058670	2455	2455	2455	2455	0
554	20250206	114700	45058670	2455	2455	2455	2455	0
555	20250206	114600	45058670	2455	2455	2455	2455	0
556	20250206	114500	45058670	2455	2455	2455	2455	0
557	20250206	114400	45058670	2455	2455	2455	2455	50
558	20250206	114300	44935920	2455	2455	2455	2455	0
559	20250206	114200	44935920	2455	2455	2455	2455	0
560	20250206	114100	44935920	2455	2455	2455	2455	0
561	20250206	114000	44935920	2455	2450	2455	2450	2
562	20250206	113900	44931015	2455	2455	2455	2455	0
563	20250206	113800	44931015	2455	2455	2455	2455	0
564	20250206	113700	44931015	2455	2455	2455	2455	0
565	20250206	113600	44931015	2455	2455	2455	2455	0
566	20250206	113500	44931015	2455	2455	2455	2455	2
567	20250206	113400	44926105	2455	2455	2455	2455	1
568	20250206	113300	44923650	2435	2435	2435	2435	79
569	20250206	113200	44731285	2460	2460	2460	2460	0
570	20250206	113100	44731285	2460	2460	2460	2460	0
571	20250206	113000	44731285	2460	2465	2475	2435	8314
572	20250206	112900	24233905	2460	2450	2460	2450	1160
573	20250206	112800	21387210	2445	2435	2445	2435	760
574	20250206	112700	19531970	2435	2435	2435	2435	125
575	20250206	112600	19227595	2435	2435	2435	2435	0
576	20250206	112500	19227595	2435	2435	2435	2435	0
577	20250206	112400	19227595	2435	2435	2435	2435	0
578	20250206	112300	19227595	2435	2435	2435	2435	0
579	20250206	112200	19227595	2435	2435	2435	2435	0
580	20250206	112100	19227595	2435	2435	2435	2435	0
581	20250206	112000	19227595	2435	2435	2435	2435	0
582	20250206	111900	19227595	2435	2435	2435	2435	0
583	20250206	111800	19227595	2435	2435	2435	2435	0
584	20250206	111700	19227595	2435	2435	2435	2435	0
585	20250206	111600	19227595	2435	2435	2435	2435	0
586	20250206	111500	19227595	2435	2435	2435	2435	0
587	20250206	111400	19227595	2435	2435	2435	2435	0
588	20250206	111300	19227595	2435	2430	2435	2430	817
589	20250206	111200	17238665	2420	2420	2420	2420	0
590	20250206	111100	17238665	2420	2420	2420	2420	0
591	20250206	111000	17238665	2420	2420	2420	2420	0
592	20250206	110900	17238665	2420	2420	2420	2420	0
593	20250206	110800	17238665	2420	2420	2420	2420	0
594	20250206	110700	17238665	2420	2420	2420	2420	0
595	20250206	110600	17238665	2420	2420	2420	2420	0
596	20250206	110500	17238665	2420	2420	2420	2420	0
597	20250206	110400	17238665	2420	2420	2420	2420	997
598	20250206	110300	14825925	2420	2420	2420	2420	0
599	20250206	110200	14825925	2420	2420	2420	2420	0
600	20250206	110100	14825925	2420	2420	2420	2420	0
601	20250206	110000	14825925	2420	2420	2420	2420	0
602	20250206	105900	14825925	2420	2420	2420	2420	0
603	20250206	105800	14825925	2420	2420	2420	2420	0
604	20250206	105700	14825925	2420	2420	2420	2420	35
605	20250206	105600	14741225	2420	2420	2420	2420	1
606	20250206	105500	14738805	2415	2415	2415	2415	60
607	20250206	105400	14593905	2420	2420	2420	2420	0
608	20250206	105300	14593905	2420	2420	2420	2420	0
609	20250206	105200	14593905	2420	2420	2420	2420	0
610	20250206	105100	14593905	2420	2420	2420	2420	0
611	20250206	105000	14593905	2420	2420	2420	2420	0
612	20250206	104900	14593905	2420	2420	2420	2420	0
613	20250206	104800	14593905	2420	2420	2420	2420	1
614	20250206	104700	14591485	2415	2415	2415	2415	1444
615	20250206	104600	11104225	2415	2415	2415	2415	1
616	20250206	104500	11101810	2405	2415	2415	2405	5
617	20250206	104400	11089765	2415	2415	2415	2415	0
618	20250206	104300	11089765	2415	2415	2415	2415	0
619	20250206	104200	11089765	2415	2415	2415	2415	0
620	20250206	104100	11089765	2415	2415	2415	2415	1
621	20250206	104000	11087350	2415	2415	2415	2415	0
622	20250206	103900	11087350	2415	2415	2415	2415	0
623	20250206	103800	11087350	2415	2415	2415	2415	1
624	20250206	103700	11084935	2415	2415	2415	2415	0
625	20250206	103600	11084935	2415	2415	2415	2415	0
626	20250206	103500	11084935	2415	2415	2415	2415	1
627	20250206	103400	11082520	2405	2405	2405	2405	0
628	20250206	103300	11082520	2405	2410	2410	2405	685
629	20250206	103200	9432175	2415	2410	2415	2410	221
630	20250206	103100	8899560	2420	2420	2420	2420	0
631	20250206	103000	8899560	2420	2420	2420	2420	3
632	20250206	102900	8892300	2435	2435	2435	2435	0
633	20250206	102800	8892300	2435	2435	2435	2435	0
634	20250206	102700	8892300	2435	2435	2435	2435	0
635	20250206	102600	8892300	2435	2435	2435	2435	0
636	20250206	102500	8892300	2435	2435	2435	2435	0
637	20250206	102400	8892300	2435	2435	2435	2435	0
638	20250206	102300	8892300	2435	2435	2435	2435	0
639	20250206	102200	8892300	2435	2435	2435	2435	0
640	20250206	102100	8892300	2435	2435	2435	2435	0
641	20250206	102000	8892300	2435	2435	2435	2435	0
642	20250206	101900	8892300	2435	2435	2435	2435	0
643	20250206	101800	8892300	2435	2435	2435	2435	0
644	20250206	101700	8892300	2435	2435	2435	2435	0
645	20250206	101600	8892300	2435	2435	2435	2435	0
646	20250206	101500	8892300	2435	2435	2435	2435	0
647	20250206	101400	8892300	2435	2435	2435	2435	0
648	20250206	101300	8892300	2435	2435	2435	2435	0
649	20250206	101200	8892300	2435	2435	2435	2435	0
650	20250206	101100	8892300	2435	2435	2435	2435	0
651	20250206	101000	8892300	2435	2435	2435	2435	0
652	20250206	100900	8892300	2435	2435	2435	2435	0
653	20250206	100800	8892300	2435	2435	2435	2435	0
654	20250206	100700	8892300	2435	2435	2435	2435	0
655	20250206	100600	8892300	2435	2435	2435	2435	0
656	20250206	100500	8892300	2435	2435	2435	2435	0
657	20250206	100400	8892300	2435	2435	2435	2435	0
658	20250206	100300	8892300	2435	2435	2435	2435	0
659	20250206	100200	8892300	2435	2425	2435	2425	83
660	20250206	100100	8690235	2435	2435	2435	2435	0
661	20250206	100000	8690235	2435	2435	2435	2435	0
662	20250206	095900	8690235	2435	2435	2435	2435	0
663	20250206	095800	8690235	2435	2435	2435	2435	0
664	20250206	095700	8690235	2435	2435	2435	2435	0
665	20250206	095600	8690235	2435	2435	2435	2435	0
666	20250206	095500	8690235	2435	2435	2435	2435	0
667	20250206	095400	8690235	2435	2435	2435	2435	0
668	20250206	095300	8690235	2435	2435	2435	2435	0
669	20250206	095200	8690235	2435	2435	2435	2435	0
670	20250206	095100	8690235	2435	2435	2435	2435	0
671	20250206	095000	8690235	2435	2435	2435	2435	0
672	20250206	094900	8690235	2435	2435	2435	2435	0
673	20250206	094800	8690235	2435	2435	2435	2435	0
674	20250206	094700	8690235	2435	2435	2435	2435	0
675	20250206	094600	8690235	2435	2420	2435	2410	362
676	20250206	094500	7816870	2430	2425	2430	2425	109
677	20250206	094400	7552505	2425	2425	2425	2425	1
678	20250206	094300	7550080	2425	2425	2425	2425	1
679	20250206	094200	7547655	2425	2425	2425	2425	0
680	20250206	094100	7547655	2425	2415	2425	2415	378
681	20250206	094000	6634775	2415	2420	2420	2415	951
682	20250206	093900	4337670	2435	2435	2435	2435	0
683	20250206	093800	4337670	2435	2435	2435	2435	0
684	20250206	093700	4337670	2435	2435	2435	2435	0
685	20250206	093600	4337670	2435	2435	2435	2435	0
686	20250206	093500	4337670	2435	2435	2435	2435	20
687	20250206	093400	4288970	2435	2435	2435	2435	8
688	20250206	093300	4269490	2435	2435	2435	2435	1
689	20250206	093200	4267055	2435	2430	2435	2430	628
690	20250206	093100	2738055	2430	2430	2430	2430	0
691	20250206	093000	2738055	2430	2430	2430	2430	0
692	20250206	092900	2738055	2430	2430	2430	2430	0
693	20250206	092800	2738055	2430	2430	2430	2430	1
694	20250206	092700	2735625	2435	2435	2435	2435	0
695	20250206	092600	2735625	2435	2435	2435	2435	0
696	20250206	092500	2735625	2435	2435	2435	2435	0
697	20250206	092400	2735625	2435	2435	2435	2435	0
698	20250206	092300	2735625	2435	2435	2435	2435	0
699	20250206	092200	2735625	2435	2430	2435	2430	2
700	20250206	092100	2730760	2430	2430	2430	2430	0
701	20250206	092000	2730760	2430	2430	2430	2430	0
702	20250206	091900	2730760	2430	2430	2430	2430	1
703	20250206	091800	2728330	2430	2430	2430	2430	400
704	20250206	091700	1756330	2430	2430	2430	2430	0
705	20250206	091600	1756330	2430	2430	2430	2430	50
706	20250206	091500	1634830	2430	2430	2430	2430	50
707	20250206	091400	1513330	2430	2430	2430	2430	1
708	20250206	091300	1510900	2415	2415	2415	2415	0
709	20250206	091200	1510900	2415	2415	2415	2415	0
710	20250206	091100	1510900	2415	2415	2415	2415	0
711	20250206	091000	1510900	2415	2415	2415	2415	1
712	20250206	090900	1508485	2415	2415	2415	2415	0
713	20250206	090800	1508485	2415	2415	2415	2415	68
714	20250206	090700	1344265	2420	2420	2420	2420	15
715	20250206	090600	1307965	2420	2420	2420	2420	0
716	20250206	090500	1307965	2420	2420	2420	2420	300
717	20250206	090400	581965	2435	2435	2435	2435	0
718	20250206	090300	581965	2435	2435	2435	2435	0
719	20250206	090200	581965	2435	2435	2435	2435	0
720	20250206	090100	581965	2435	2435	2435	2435	0
721	20250206	090000	581965	2435	2435	2435	2435	239