KissMeData/310870/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	211300	45167063	1652	1652	1652	1652	905
3	20250206	211200	45167063	1652	1652	1652	1652	0
4	20250206	211100	45167063	1652	1652	1652	1652	0
5	20250206	211000	45167063	1652	1652	1652	1652	0
6	20250206	210900	45167063	1652	1652	1652	1652	0
7	20250206	210800	45167063	1652	1652	1652	1652	0
8	20250206	210700	45167063	1652	1652	1652	1652	0
9	20250206	210600	45167063	1652	1652	1652	1652	0
10	20250206	210500	45167063	1652	1652	1652	1652	0
11	20250206	210400	45167063	1652	1652	1652	1652	0
12	20250206	210300	45167063	1652	1652	1652	1652	0
13	20250206	210200	45167063	1652	1652	1652	1652	0
14	20250206	210100	45167063	1652	1652	1652	1652	0
15	20250206	210000	45167063	1652	1652	1652	1652	0
16	20250206	205900	45167063	1652	1652	1652	1652	0
17	20250206	205800	45167063	1652	1652	1652	1652	0
18	20250206	205700	45167063	1652	1652	1652	1652	0
19	20250206	205600	45167063	1652	1652	1652	1652	0
20	20250206	205500	45167063	1652	1652	1652	1652	0
21	20250206	205400	45167063	1652	1652	1652	1652	0
22	20250206	205300	45167063	1652	1652	1652	1652	0
23	20250206	205200	45167063	1652	1652	1652	1652	0
24	20250206	205100	45167063	1652	1652	1652	1652	0
25	20250206	205000	45167063	1652	1652	1652	1652	0
26	20250206	204900	45167063	1652	1652	1652	1652	0
27	20250206	204800	45167063	1652	1652	1652	1652	0
28	20250206	204700	45167063	1652	1652	1652	1652	0
29	20250206	204600	45167063	1652	1652	1652	1652	0
30	20250206	204500	45167063	1652	1652	1652	1652	0
31	20250206	204400	45167063	1652	1652	1652	1652	0
32	20250206	204300	45167063	1652	1652	1652	1652	905
33	20250206	204200	45167063	1652	1652	1652	1652	0
34	20250206	204100	45167063	1652	1652	1652	1652	0
35	20250206	204000	45167063	1652	1652	1652	1652	0
36	20250206	203900	45167063	1652	1652	1652	1652	0
37	20250206	203800	45167063	1652	1652	1652	1652	0
38	20250206	203700	45167063	1652	1652	1652	1652	0
39	20250206	203600	45167063	1652	1652	1652	1652	0
40	20250206	203500	45167063	1652	1652	1652	1652	0
41	20250206	203400	45167063	1652	1652	1652	1652	0
42	20250206	203300	45167063	1652	1652	1652	1652	0
43	20250206	203200	45167063	1652	1652	1652	1652	0
44	20250206	203100	45167063	1652	1652	1652	1652	0
45	20250206	203000	45167063	1652	1652	1652	1652	0
46	20250206	202900	45167063	1652	1652	1652	1652	0
47	20250206	202800	45167063	1652	1652	1652	1652	0
48	20250206	202700	45167063	1652	1652	1652	1652	0
49	20250206	202600	45167063	1652	1652	1652	1652	0
50	20250206	202500	45167063	1652	1652	1652	1652	0
51	20250206	202400	45167063	1652	1652	1652	1652	0
52	20250206	202300	45167063	1652	1652	1652	1652	0
53	20250206	202200	45167063	1652	1652	1652	1652	0
54	20250206	202100	45167063	1652	1652	1652	1652	0
55	20250206	202000	45167063	1652	1652	1652	1652	0
56	20250206	201900	45167063	1652	1652	1652	1652	0
57	20250206	201800	45167063	1652	1652	1652	1652	0
58	20250206	201700	45167063	1652	1652	1652	1652	0
59	20250206	201600	45167063	1652	1652	1652	1652	0
60	20250206	201500	45167063	1652	1652	1652	1652	0
61	20250206	201400	45167063	1652	1652	1652	1652	0
62	20250206	201300	45167063	1652	1652	1652	1652	905
63	20250206	201200	45167063	1652	1652	1652	1652	0
64	20250206	201100	45167063	1652	1652	1652	1652	0
65	20250206	201000	45167063	1652	1652	1652	1652	0
66	20250206	200900	45167063	1652	1652	1652	1652	0
67	20250206	200800	45167063	1652	1652	1652	1652	0
68	20250206	200700	45167063	1652	1652	1652	1652	0
69	20250206	200600	45167063	1652	1652	1652	1652	0
70	20250206	200500	45167063	1652	1652	1652	1652	0
71	20250206	200400	45167063	1652	1652	1652	1652	0
72	20250206	200300	45167063	1652	1652	1652	1652	0
73	20250206	200200	45167063	1652	1652	1652	1652	0
74	20250206	200100	45167063	1652	1652	1652	1652	0
75	20250206	200000	45167063	1652	1652	1652	1652	0
76	20250206	195900	45167063	1652	1652	1652	1652	0
77	20250206	195800	45167063	1652	1652	1652	1652	0
78	20250206	195700	45167063	1652	1652	1652	1652	0
79	20250206	195600	45167063	1652	1652	1652	1652	0
80	20250206	195500	45167063	1652	1652	1652	1652	0
81	20250206	195400	45167063	1652	1652	1652	1652	0
82	20250206	195300	45167063	1652	1652	1652	1652	0
83	20250206	195200	45167063	1652	1652	1652	1652	0
84	20250206	195100	45167063	1652	1652	1652	1652	0
85	20250206	195000	45167063	1652	1652	1652	1652	0
86	20250206	194900	45167063	1652	1652	1652	1652	0
87	20250206	194800	45167063	1652	1652	1652	1652	0
88	20250206	194700	45167063	1652	1652	1652	1652	0
89	20250206	194600	45167063	1652	1652	1652	1652	0
90	20250206	194500	45167063	1652	1652	1652	1652	0
91	20250206	194400	45167063	1652	1652	1652	1652	0
92	20250206	194300	45167063	1652	1652	1652	1652	905
93	20250206	194200	45167063	1652	1652	1652	1652	0
94	20250206	194100	45167063	1652	1652	1652	1652	0
95	20250206	194000	45167063	1652	1652	1652	1652	0
96	20250206	193900	45167063	1652	1652	1652	1652	0
97	20250206	193800	45167063	1652	1652	1652	1652	0
98	20250206	193700	45167063	1652	1652	1652	1652	0
99	20250206	193600	45167063	1652	1652	1652	1652	0
100	20250206	193500	45167063	1652	1652	1652	1652	0
101	20250206	193400	45167063	1652	1652	1652	1652	0
102	20250206	193300	45167063	1652	1652	1652	1652	0
103	20250206	193200	45167063	1652	1652	1652	1652	0
104	20250206	193100	45167063	1652	1652	1652	1652	0
105	20250206	193000	45167063	1652	1652	1652	1652	0
106	20250206	192900	45167063	1652	1652	1652	1652	0
107	20250206	192800	45167063	1652	1652	1652	1652	0
108	20250206	192700	45167063	1652	1652	1652	1652	0
109	20250206	192600	45167063	1652	1652	1652	1652	0
110	20250206	192500	45167063	1652	1652	1652	1652	0
111	20250206	192400	45167063	1652	1652	1652	1652	0
112	20250206	192300	45167063	1652	1652	1652	1652	0
113	20250206	192200	45167063	1652	1652	1652	1652	0
114	20250206	192100	45167063	1652	1652	1652	1652	0
115	20250206	192000	45167063	1652	1652	1652	1652	0
116	20250206	191900	45167063	1652	1652	1652	1652	0
117	20250206	191800	45167063	1652	1652	1652	1652	0
118	20250206	191700	45167063	1652	1652	1652	1652	0
119	20250206	191600	45167063	1652	1652	1652	1652	0
120	20250206	191500	45167063	1652	1652	1652	1652	0
121	20250206	191400	45167063	1652	1652	1652	1652	0
122	20250206	191300	45167063	1652	1652	1652	1652	905
123	20250206	191200	45167063	1652	1652	1652	1652	0
124	20250206	191100	45167063	1652	1652	1652	1652	0
125	20250206	191000	45167063	1652	1652	1652	1652	0
126	20250206	190900	45167063	1652	1652	1652	1652	0
127	20250206	190800	45167063	1652	1652	1652	1652	0
128	20250206	190700	45167063	1652	1652	1652	1652	0
129	20250206	190600	45167063	1652	1652	1652	1652	0
130	20250206	190500	45167063	1652	1652	1652	1652	0
131	20250206	190400	45167063	1652	1652	1652	1652	0
132	20250206	190300	45167063	1652	1652	1652	1652	0
133	20250206	190200	45167063	1652	1652	1652	1652	0
134	20250206	190100	45167063	1652	1652	1652	1652	0
135	20250206	190000	45167063	1652	1652	1652	1652	0
136	20250206	185900	45167063	1652	1652	1652	1652	0
137	20250206	185800	45167063	1652	1652	1652	1652	0
138	20250206	185700	45167063	1652	1652	1652	1652	0
139	20250206	185600	45167063	1652	1652	1652	1652	0
140	20250206	185500	45167063	1652	1652	1652	1652	0
141	20250206	185400	45167063	1652	1652	1652	1652	0
142	20250206	185300	45167063	1652	1652	1652	1652	0
143	20250206	185200	45167063	1652	1652	1652	1652	0
144	20250206	185100	45167063	1652	1652	1652	1652	0
145	20250206	185000	45167063	1652	1652	1652	1652	0
146	20250206	184900	45167063	1652	1652	1652	1652	0
147	20250206	184800	45167063	1652	1652	1652	1652	0
148	20250206	184700	45167063	1652	1652	1652	1652	0
149	20250206	184600	45167063	1652	1652	1652	1652	0
150	20250206	184500	45167063	1652	1652	1652	1652	0
151	20250206	184400	45167063	1652	1652	1652	1652	0
152	20250206	184300	45167063	1652	1652	1652	1652	905
153	20250206	184200	45167063	1652	1652	1652	1652	0
154	20250206	184100	45167063	1652	1652	1652	1652	0
155	20250206	184000	45167063	1652	1652	1652	1652	0
156	20250206	183900	45167063	1652	1652	1652	1652	0
157	20250206	183800	45167063	1652	1652	1652	1652	0
158	20250206	183700	45167063	1652	1652	1652	1652	0
159	20250206	183600	45167063	1652	1652	1652	1652	0
160	20250206	183500	45167063	1652	1652	1652	1652	0
161	20250206	183400	45167063	1652	1652	1652	1652	0
162	20250206	183300	45167063	1652	1652	1652	1652	0
163	20250206	183200	45167063	1652	1652	1652	1652	0
164	20250206	183100	45167063	1652	1652	1652	1652	0
165	20250206	183000	45167063	1652	1652	1652	1652	0
166	20250206	182900	45167063	1652	1652	1652	1652	0
167	20250206	182800	45167063	1652	1652	1652	1652	0
168	20250206	182700	45167063	1652	1652	1652	1652	0
169	20250206	182600	45167063	1652	1652	1652	1652	0
170	20250206	182500	45167063	1652	1652	1652	1652	0
171	20250206	182400	45167063	1652	1652	1652	1652	0
172	20250206	182300	45167063	1652	1652	1652	1652	0
173	20250206	182200	45167063	1652	1652	1652	1652	0
174	20250206	182100	45167063	1652	1652	1652	1652	0
175	20250206	182000	45167063	1652	1652	1652	1652	0
176	20250206	181900	45167063	1652	1652	1652	1652	0
177	20250206	181800	45167063	1652	1652	1652	1652	0
178	20250206	181700	45167063	1652	1652	1652	1652	0
179	20250206	181600	45167063	1652	1652	1652	1652	0
180	20250206	181500	45167063	1652	1652	1652	1652	0
181	20250206	181400	45167063	1652	1652	1652	1652	0
182	20250206	181300	45167063	1652	1652	1652	1652	905
183	20250206	181200	45167063	1652	1652	1652	1652	0
184	20250206	181100	45167063	1652	1652	1652	1652	0
185	20250206	181000	45167063	1652	1652	1652	1652	0
186	20250206	180900	45167063	1652	1652	1652	1652	0
187	20250206	180800	45167063	1652	1652	1652	1652	0
188	20250206	180700	45167063	1652	1652	1652	1652	0
189	20250206	180600	45167063	1652	1652	1652	1652	0
190	20250206	180500	45167063	1652	1652	1652	1652	0
191	20250206	180400	45167063	1652	1652	1652	1652	0
192	20250206	180300	45167063	1652	1652	1652	1652	0
193	20250206	180200	45167063	1652	1652	1652	1652	0
194	20250206	180100	45167063	1652	1652	1652	1652	0
195	20250206	180000	45167063	1652	1652	1652	1652	0
196	20250206	175900	45167063	1652	1652	1652	1652	0
197	20250206	175800	45167063	1652	1652	1652	1652	0
198	20250206	175700	45167063	1652	1652	1652	1652	0
199	20250206	175600	45167063	1652	1652	1652	1652	0
200	20250206	175500	45167063	1652	1652	1652	1652	0
201	20250206	175400	45167063	1652	1652	1652	1652	0
202	20250206	175300	45167063	1652	1652	1652	1652	0
203	20250206	175200	45167063	1652	1652	1652	1652	0
204	20250206	175100	45167063	1652	1652	1652	1652	0
205	20250206	175000	45167063	1652	1652	1652	1652	0
206	20250206	174900	45167063	1652	1652	1652	1652	0
207	20250206	174800	45167063	1652	1652	1652	1652	0
208	20250206	174700	45167063	1652	1652	1652	1652	0
209	20250206	174600	45167063	1652	1652	1652	1652	0
210	20250206	174500	45167063	1652	1652	1652	1652	0
211	20250206	174400	45167063	1652	1652	1652	1652	0
212	20250206	174300	45167063	1652	1652	1652	1652	905
213	20250206	174200	45167063	1652	1652	1652	1652	0
214	20250206	174100	45167063	1652	1652	1652	1652	0
215	20250206	174000	45167063	1652	1652	1652	1652	0
216	20250206	173900	45167063	1652	1652	1652	1652	0
217	20250206	173800	45167063	1652	1652	1652	1652	0
218	20250206	173700	45167063	1652	1652	1652	1652	0
219	20250206	173600	45167063	1652	1652	1652	1652	0
220	20250206	173500	45167063	1652	1652	1652	1652	0
221	20250206	173400	45167063	1652	1652	1652	1652	0
222	20250206	173300	45167063	1652	1652	1652	1652	0
223	20250206	173200	45167063	1652	1652	1652	1652	0
224	20250206	173100	45167063	1652	1652	1652	1652	0
225	20250206	173000	45167063	1652	1652	1652	1652	0
226	20250206	172900	45167063	1652	1652	1652	1652	0
227	20250206	172800	45167063	1652	1652	1652	1652	0
228	20250206	172700	45167063	1652	1652	1652	1652	0
229	20250206	172600	45167063	1652	1652	1652	1652	0
230	20250206	172500	45167063	1652	1652	1652	1652	0
231	20250206	172400	45167063	1652	1652	1652	1652	0
232	20250206	172300	45167063	1652	1652	1652	1652	0
233	20250206	172200	45167063	1652	1652	1652	1652	0
234	20250206	172100	45167063	1652	1652	1652	1652	0
235	20250206	172000	45167063	1652	1652	1652	1652	0
236	20250206	171900	45167063	1652	1652	1652	1652	0
237	20250206	171800	45167063	1652	1652	1652	1652	0
238	20250206	171700	45167063	1652	1652	1652	1652	0
239	20250206	171600	45167063	1652	1652	1652	1652	0
240	20250206	171500	45167063	1652	1652	1652	1652	0
241	20250206	171400	45167063	1652	1652	1652	1652	0
242	20250206	171300	45167063	1652	1652	1652	1652	905
243	20250206	171200	45167063	1652	1652	1652	1652	0
244	20250206	171100	45167063	1652	1652	1652	1652	0
245	20250206	171000	45167063	1652	1652	1652	1652	0
246	20250206	170900	45167063	1652	1652	1652	1652	0
247	20250206	170800	45167063	1652	1652	1652	1652	0
248	20250206	170700	45167063	1652	1652	1652	1652	0
249	20250206	170600	45167063	1652	1652	1652	1652	0
250	20250206	170500	45167063	1652	1652	1652	1652	0
251	20250206	170400	45167063	1652	1652	1652	1652	0
252	20250206	170300	45167063	1652	1652	1652	1652	0
253	20250206	170200	45167063	1652	1652	1652	1652	0
254	20250206	170100	45167063	1652	1652	1652	1652	0
255	20250206	170000	45167063	1652	1652	1652	1652	0
256	20250206	165900	45167063	1652	1652	1652	1652	0
257	20250206	165800	45167063	1652	1652	1652	1652	0
258	20250206	165700	45167063	1652	1652	1652	1652	0
259	20250206	165600	45167063	1652	1652	1652	1652	0
260	20250206	165500	45167063	1652	1652	1652	1652	0
261	20250206	165400	45167063	1652	1652	1652	1652	0
262	20250206	165300	45167063	1652	1652	1652	1652	0
263	20250206	165200	45167063	1652	1652	1652	1652	0
264	20250206	165100	45167063	1652	1652	1652	1652	0
265	20250206	165000	45167063	1652	1652	1652	1652	0
266	20250206	164900	45167063	1652	1652	1652	1652	0
267	20250206	164800	45167063	1652	1652	1652	1652	0
268	20250206	164700	45167063	1652	1652	1652	1652	0
269	20250206	164600	45167063	1652	1652	1652	1652	0
270	20250206	164500	45167063	1652	1652	1652	1652	0
271	20250206	164400	45167063	1652	1652	1652	1652	0
272	20250206	164300	45167063	1652	1652	1652	1652	905
273	20250206	164200	45167063	1652	1652	1652	1652	0
274	20250206	164100	45167063	1652	1652	1652	1652	0
275	20250206	164000	45167063	1652	1652	1652	1652	0
276	20250206	163900	45167063	1652	1652	1652	1652	0
277	20250206	163800	45167063	1652	1652	1652	1652	0
278	20250206	163700	45167063	1652	1652	1652	1652	0
279	20250206	163600	45167063	1652	1652	1652	1652	0
280	20250206	163500	45167063	1652	1652	1652	1652	0
281	20250206	163400	45167063	1652	1652	1652	1652	0
282	20250206	163300	45167063	1652	1652	1652	1652	0
283	20250206	163200	45167063	1652	1652	1652	1652	0
284	20250206	163100	45167063	1652	1652	1652	1652	0
285	20250206	163000	45167063	1652	1652	1652	1652	0
286	20250206	162900	45167063	1652	1652	1652	1652	0
287	20250206	162800	45167063	1652	1652	1652	1652	0
288	20250206	162700	45167063	1652	1652	1652	1652	0
289	20250206	162600	45167063	1652	1652	1652	1652	0
290	20250206	162500	45167063	1652	1652	1652	1652	0
291	20250206	162400	45167063	1652	1652	1652	1652	0
292	20250206	162300	45167063	1652	1652	1652	1652	0
293	20250206	162200	45167063	1652	1652	1652	1652	0
294	20250206	162100	45167063	1652	1652	1652	1652	0
295	20250206	162000	45167063	1652	1652	1652	1652	0
296	20250206	161900	45167063	1652	1652	1652	1652	0
297	20250206	161800	45167063	1652	1652	1652	1652	0
298	20250206	161700	45167063	1652	1652	1652	1652	0
299	20250206	161600	45167063	1652	1652	1652	1652	0
300	20250206	161500	45167063	1652	1652	1652	1652	0
301	20250206	161400	45167063	1652	1652	1652	1652	0
302	20250206	161300	45167063	1652	1652	1652	1652	905
303	20250206	161200	45167063	1652	1652	1652	1652	0
304	20250206	161100	45167063	1652	1652	1652	1652	0
305	20250206	161000	45167063	1652	1652	1652	1652	0
306	20250206	160900	45167063	1652	1652	1652	1652	0
307	20250206	160800	45167063	1652	1652	1652	1652	0
308	20250206	160700	45167063	1652	1652	1652	1652	0
309	20250206	160600	45167063	1652	1652	1652	1652	0
310	20250206	160500	45167063	1652	1652	1652	1652	0
311	20250206	160400	45167063	1652	1652	1652	1652	0
312	20250206	160300	45167063	1652	1652	1652	1652	0
313	20250206	160200	45167063	1652	1652	1652	1652	0
314	20250206	160100	45167063	1652	1652	1652	1652	0
315	20250206	160000	45167063	1652	1652	1652	1652	0
316	20250206	155900	45167063	1652	1652	1652	1652	0
317	20250206	155800	45167063	1652	1652	1652	1652	0
318	20250206	155700	45167063	1652	1652	1652	1652	0
319	20250206	155600	45167063	1652	1652	1652	1652	0
320	20250206	155500	45167063	1652	1652	1652	1652	0
321	20250206	155400	45167063	1652	1652	1652	1652	0
322	20250206	155300	45167063	1652	1652	1652	1652	0
323	20250206	155200	45167063	1652	1652	1652	1652	0
324	20250206	155100	45167063	1652	1652	1652	1652	0
325	20250206	155000	45167063	1652	1652	1652	1652	0
326	20250206	154900	45167063	1652	1652	1652	1652	0
327	20250206	154800	45167063	1652	1652	1652	1652	0
328	20250206	154700	45167063	1652	1652	1652	1652	0
329	20250206	154600	45167063	1652	1652	1652	1652	0
330	20250206	154500	45167063	1652	1652	1652	1652	0
331	20250206	154400	45167063	1652	1652	1652	1652	0
332	20250206	154300	45167063	1652	1652	1652	1652	905
333	20250206	154200	45167063	1652	1652	1652	1652	0
334	20250206	154100	45167063	1652	1652	1652	1652	0
335	20250206	154000	45167063	1652	1652	1652	1652	0
336	20250206	153900	45167063	1652	1652	1652	1652	0
337	20250206	153800	45167063	1652	1652	1652	1652	0
338	20250206	153700	45167063	1652	1652	1652	1652	0
339	20250206	153600	45167063	1652	1652	1652	1652	0
340	20250206	153500	45167063	1652	1652	1652	1652	0
341	20250206	153400	45167063	1652	1652	1652	1652	0
342	20250206	153300	45167063	1652	1652	1652	1652	0
343	20250206	153200	45167063	1652	1652	1652	1652	0
344	20250206	153100	45167063	1652	1652	1652	1652	0
345	20250206	153000	45167063	1652	1652	1652	1652	905
346	20250206	152900	43672003	1646	1646	1646	1646	0
347	20250206	152800	43672003	1646	1646	1646	1646	0
348	20250206	152700	43672003	1646	1646	1646	1646	0
349	20250206	152600	43672003	1646	1646	1646	1646	0
350	20250206	152500	43672003	1646	1646	1646	1646	0
351	20250206	152400	43672003	1646	1646	1646	1646	0
352	20250206	152300	43672003	1646	1646	1646	1646	0
353	20250206	152200	43672003	1646	1646	1646	1646	0
354	20250206	152100	43672003	1646	1646	1646	1646	0
355	20250206	152000	43672003	1646	1646	1646	1646	0
356	20250206	151900	43672003	1646	1646	1646	1646	0
357	20250206	151800	43672003	1646	1646	1646	1646	0
358	20250206	151700	43672003	1646	1646	1646	1646	0
359	20250206	151600	43672003	1646	1646	1646	1646	0
360	20250206	151500	43672003	1646	1646	1646	1646	0
361	20250206	151400	43672003	1646	1646	1646	1646	0
362	20250206	151300	43672003	1646	1646	1646	1646	0
363	20250206	151200	43672003	1646	1646	1646	1646	0
364	20250206	151100	43672003	1646	1645	1646	1645	10
365	20250206	151000	43655548	1646	1646	1647	1637	36
366	20250206	150900	43596513	1646	1646	1646	1646	0
367	20250206	150800	43596513	1646	1646	1646	1646	0
368	20250206	150700	43596513	1646	1646	1646	1646	0
369	20250206	150600	43596513	1646	1646	1646	1646	0
370	20250206	150500	43596513	1646	1646	1646	1646	0
371	20250206	150400	43596513	1646	1646	1646	1646	0
372	20250206	150300	43596513	1646	1646	1646	1646	0
373	20250206	150200	43596513	1646	1646	1646	1646	0
374	20250206	150100	43596513	1646	1646	1646	1646	1
375	20250206	150000	43594867	1628	1647	1648	1628	1713
376	20250206	145900	40776130	1648	1648	1648	1648	0
377	20250206	145800	40776130	1648	1647	1648	1647	146
378	20250206	145700	40535667	1647	1648	1648	1647	1001
379	20250206	145600	38887019	1628	1650	1650	1628	11
380	20250206	145500	38869089	1628	1628	1628	1628	20
381	20250206	145400	38836529	1653	1653	1653	1653	0
382	20250206	145300	38836529	1653	1653	1653	1653	0
383	20250206	145200	38836529	1653	1653	1653	1653	0
384	20250206	145100	38836529	1653	1653	1653	1653	0
385	20250206	145000	38836529	1653	1653	1653	1653	0
386	20250206	144900	38836529	1653	1653	1653	1653	0
387	20250206	144800	38836529	1653	1653	1653	1653	0
388	20250206	144700	38836529	1653	1653	1653	1653	0
389	20250206	144600	38836529	1653	1653	1653	1653	0
390	20250206	144500	38836529	1653	1653	1653	1653	0
391	20250206	144400	38836529	1653	1653	1653	1653	0
392	20250206	144300	38836529	1653	1653	1653	1653	0
393	20250206	144200	38836529	1653	1653	1653	1653	0
394	20250206	144100	38836529	1653	1653	1653	1653	0
395	20250206	144000	38836529	1653	1653	1653	1653	0
396	20250206	143900	38836529	1653	1649	1653	1649	1000
397	20250206	143800	37186371	1650	1650	1650	1650	0
398	20250206	143700	37186371	1650	1650	1650	1650	0
399	20250206	143600	37186371	1650	1650	1650	1650	0
400	20250206	143500	37186371	1650	1650	1650	1650	0
401	20250206	143400	37186371	1650	1650	1650	1650	0
402	20250206	143300	37186371	1650	1650	1650	1650	0
403	20250206	143200	37186371	1650	1650	1650	1650	0
404	20250206	143100	37186371	1650	1650	1650	1650	0
405	20250206	143000	37186371	1650	1650	1650	1650	0
406	20250206	142900	37186371	1650	1633	1650	1633	832
407	20250206	142800	35815961	1634	1634	1634	1634	0
408	20250206	142700	35815961	1634	1634	1634	1634	0
409	20250206	142600	35815961	1634	1634	1634	1634	0
410	20250206	142500	35815961	1634	1634	1634	1634	0
411	20250206	142400	35815961	1634	1634	1634	1634	0
412	20250206	142300	35815961	1634	1634	1634	1634	0
413	20250206	142200	35815961	1634	1634	1634	1634	0
414	20250206	142100	35815961	1634	1634	1634	1634	0
415	20250206	142000	35815961	1634	1634	1634	1634	0
416	20250206	141900	35815961	1634	1634	1634	1634	0
417	20250206	141800	35815961	1634	1634	1634	1634	0
418	20250206	141700	35815961	1634	1634	1634	1634	0
419	20250206	141600	35815961	1634	1634	1634	1634	0
420	20250206	141500	35815961	1634	1634	1634	1634	0
421	20250206	141400	35815961	1634	1634	1634	1634	1
422	20250206	141300	35814327	1620	1620	1620	1620	0
423	20250206	141200	35814327	1620	1620	1620	1620	0
424	20250206	141100	35814327	1620	1620	1620	1620	0
425	20250206	141000	35814327	1620	1622	1622	1620	1000
426	20250206	140900	34193505	1637	1637	1637	1637	0
427	20250206	140800	34193505	1637	1636	1637	1636	456
428	20250206	140700	33447055	1636	1636	1636	1636	75
429	20250206	140600	33324355	1637	1629	1637	1629	2000
430	20250206	140500	30054805	1636	1636	1636	1636	0
431	20250206	140400	30054805	1636	1636	1636	1636	0
432	20250206	140300	30054805	1636	1636	1636	1636	0
433	20250206	140200	30054805	1636	1636	1636	1636	0
434	20250206	140100	30054805	1636	1636	1636	1636	0
435	20250206	140000	30054805	1636	1636	1636	1636	0
436	20250206	135900	30054805	1636	1636	1636	1636	0
437	20250206	135800	30054805	1636	1636	1636	1636	0
438	20250206	135700	30054805	1636	1636	1636	1636	0
439	20250206	135600	30054805	1636	1636	1636	1636	0
440	20250206	135500	30054805	1636	1636	1636	1636	0
441	20250206	135400	30054805	1636	1636	1636	1636	0
442	20250206	135300	30054805	1636	1636	1636	1636	0
443	20250206	135200	30054805	1636	1636	1636	1636	0
444	20250206	135100	30054805	1636	1636	1636	1636	0
445	20250206	135000	30054805	1636	1636	1636	1636	0
446	20250206	134900	30054805	1636	1636	1636	1636	0
447	20250206	134800	30054805	1636	1636	1636	1636	0
448	20250206	134700	30054805	1636	1636	1636	1636	0
449	20250206	134600	30054805	1636	1636	1636	1636	0
450	20250206	134500	30054805	1636	1636	1636	1636	1
451	20250206	134400	30053169	1636	1636	1636	1636	0
452	20250206	134300	30053169	1636	1636	1636	1636	0
453	20250206	134200	30053169	1636	1636	1636	1636	0
454	20250206	134100	30053169	1636	1636	1636	1636	0
455	20250206	134000	30053169	1636	1636	1636	1636	1
456	20250206	133900	30051533	1636	1636	1636	1636	0
457	20250206	133800	30051533	1636	1636	1636	1636	0
458	20250206	133700	30051533	1636	1636	1636	1636	2
459	20250206	133600	30048261	1636	1636	1636	1636	0
460	20250206	133500	30048261	1636	1636	1636	1636	0
461	20250206	133400	30048261	1636	1636	1636	1636	0
462	20250206	133300	30048261	1636	1636	1636	1636	0
463	20250206	133200	30048261	1636	1636	1636	1636	0
464	20250206	133100	30048261	1636	1636	1636	1636	0
465	20250206	133000	30048261	1636	1636	1636	1636	0
466	20250206	132900	30048261	1636	1635	1636	1635	10
467	20250206	132800	30031910	1635	1635	1635	1635	0
468	20250206	132700	30031910	1635	1635	1635	1635	0
469	20250206	132600	30031910	1635	1635	1635	1635	0
470	20250206	132500	30031910	1635	1635	1635	1635	0
471	20250206	132400	30031910	1635	1635	1635	1635	0
472	20250206	132300	30031910	1635	1635	1635	1635	1
473	20250206	132200	30030275	1636	1636	1636	1636	0
474	20250206	132100	30030275	1636	1636	1636	1636	1
475	20250206	132000	30028639	1621	1621	1621	1621	0
476	20250206	131900	30028639	1621	1621	1621	1621	0
477	20250206	131800	30028639	1621	1622	1622	1621	35
478	20250206	131700	29971894	1637	1637	1637	1637	0
479	20250206	131600	29971894	1637	1637	1637	1637	0
480	20250206	131500	29971894	1637	1637	1637	1637	0
481	20250206	131400	29971894	1637	1637	1637	1637	0
482	20250206	131300	29971894	1637	1637	1637	1637	0
483	20250206	131200	29971894	1637	1637	1637	1637	0
484	20250206	131100	29971894	1637	1637	1637	1637	0
485	20250206	131000	29971894	1637	1637	1637	1637	0
486	20250206	130900	29971894	1637	1637	1637	1637	0
487	20250206	130800	29971894	1637	1637	1637	1637	0
488	20250206	130700	29971894	1637	1637	1637	1637	0
489	20250206	130600	29971894	1637	1637	1637	1637	0
490	20250206	130500	29971894	1637	1637	1637	1637	0
491	20250206	130400	29971894	1637	1637	1637	1637	0
492	20250206	130300	29971894	1637	1637	1637	1637	0
493	20250206	130200	29971894	1637	1634	1637	1634	1500
494	20250206	130100	27517216	1635	1635	1635	1635	0
495	20250206	130000	27517216	1635	1635	1635	1635	0
496	20250206	125900	27517216	1635	1635	1635	1635	0
497	20250206	125800	27517216	1635	1635	1635	1635	0
498	20250206	125700	27517216	1635	1635	1635	1635	0
499	20250206	125600	27517216	1635	1635	1635	1635	0
500	20250206	125500	27517216	1635	1635	1635	1635	0
501	20250206	125400	27517216	1635	1635	1635	1635	0
502	20250206	125300	27517216	1635	1635	1635	1635	0
503	20250206	125200	27517216	1635	1635	1635	1635	0
504	20250206	125100	27517216	1635	1635	1635	1635	0
505	20250206	125000	27517216	1635	1635	1635	1635	0
506	20250206	124900	27517216	1635	1635	1635	1635	0
507	20250206	124800	27517216	1635	1635	1635	1635	0
508	20250206	124700	27517216	1635	1635	1635	1635	0
509	20250206	124600	27517216	1635	1635	1635	1635	0
510	20250206	124500	27517216	1635	1635	1635	1635	0
511	20250206	124400	27517216	1635	1635	1635	1635	0
512	20250206	124300	27517216	1635	1635	1635	1635	0
513	20250206	124200	27517216	1635	1635	1635	1635	0
514	20250206	124100	27517216	1635	1635	1635	1635	0
515	20250206	124000	27517216	1635	1635	1635	1635	0
516	20250206	123900	27517216	1635	1635	1635	1635	0
517	20250206	123800	27517216	1635	1635	1635	1635	0
518	20250206	123700	27517216	1635	1635	1635	1635	0
519	20250206	123600	27517216	1635	1635	1635	1635	0
520	20250206	123500	27517216	1635	1635	1635	1635	0
521	20250206	123400	27517216	1635	1635	1635	1635	0
522	20250206	123300	27517216	1635	1635	1635	1635	0
523	20250206	123200	27517216	1635	1635	1635	1635	0
524	20250206	123100	27517216	1635	1635	1635	1635	0
525	20250206	123000	27517216	1635	1635	1635	1635	0
526	20250206	122900	27517216	1635	1634	1635	1634	444
527	20250206	122800	26791300	1635	1635	1635	1635	0
528	20250206	122700	26791300	1635	1635	1635	1635	0
529	20250206	122600	26791300	1635	1635	1635	1635	0
530	20250206	122500	26791300	1635	1635	1635	1635	0
531	20250206	122400	26791300	1635	1635	1635	1635	0
532	20250206	122300	26791300	1635	1633	1635	1633	259
533	20250206	122200	26368300	1635	1635	1635	1635	0
534	20250206	122100	26368300	1635	1635	1635	1635	0
535	20250206	122000	26368300	1635	1635	1635	1635	0
536	20250206	121900	26368300	1635	1635	1635	1635	0
537	20250206	121800	26368300	1635	1635	1635	1635	0
538	20250206	121700	26368300	1635	1635	1635	1635	0
539	20250206	121600	26368300	1635	1635	1635	1635	0
540	20250206	121500	26368300	1635	1635	1635	1635	0
541	20250206	121400	26368300	1635	1635	1635	1635	0
542	20250206	121300	26368300	1635	1635	1635	1635	0
543	20250206	121200	26368300	1635	1635	1635	1635	0
544	20250206	121100	26368300	1635	1635	1635	1635	0
545	20250206	121000	26368300	1635	1635	1635	1635	0
546	20250206	120900	26368300	1635	1635	1635	1635	0
547	20250206	120800	26368300	1635	1635	1635	1635	0
548	20250206	120700	26368300	1635	1635	1635	1635	0
549	20250206	120600	26368300	1635	1635	1635	1635	0
550	20250206	120500	26368300	1635	1635	1635	1635	0
551	20250206	120400	26368300	1635	1635	1635	1635	0
552	20250206	120300	26368300	1635	1635	1635	1635	0
553	20250206	120200	26368300	1635	1635	1635	1635	0
554	20250206	120100	26368300	1635	1635	1635	1635	0
555	20250206	120000	26368300	1635	1635	1635	1635	0
556	20250206	115900	26368300	1635	1635	1635	1635	0
557	20250206	115800	26368300	1635	1635	1635	1635	0
558	20250206	115700	26368300	1635	1635	1635	1635	0
559	20250206	115600	26368300	1635	1635	1635	1635	0
560	20250206	115500	26368300	1635	1635	1635	1635	0
561	20250206	115400	26368300	1635	1635	1635	1635	0
562	20250206	115300	26368300	1635	1635	1635	1635	0
563	20250206	115200	26368300	1635	1635	1635	1635	0
564	20250206	115100	26368300	1635	1635	1635	1635	0
565	20250206	115000	26368300	1635	1635	1635	1635	0
566	20250206	114900	26368300	1635	1635	1635	1635	0
567	20250206	114800	26368300	1635	1635	1635	1635	0
568	20250206	114700	26368300	1635	1635	1635	1635	0
569	20250206	114600	26368300	1635	1635	1635	1635	0
570	20250206	114500	26368300	1635	1635	1635	1635	1
571	20250206	114400	26366665	1637	1637	1637	1637	0
572	20250206	114300	26366665	1637	1637	1637	1637	0
573	20250206	114200	26366665	1637	1637	1637	1637	0
574	20250206	114100	26366665	1637	1637	1637	1637	0
575	20250206	114000	26366665	1637	1637	1637	1637	0
576	20250206	113900	26366665	1637	1637	1637	1637	0
577	20250206	113800	26366665	1637	1637	1637	1637	0
578	20250206	113700	26366665	1637	1637	1637	1637	0
579	20250206	113600	26366665	1637	1637	1637	1637	0
580	20250206	113500	26366665	1637	1637	1637	1637	0
581	20250206	113400	26366665	1637	1637	1637	1637	0
582	20250206	113300	26366665	1637	1637	1637	1637	0
583	20250206	113200	26366665	1637	1637	1637	1637	0
584	20250206	113100	26366665	1637	1637	1637	1637	0
585	20250206	113000	26366665	1637	1637	1637	1637	0
586	20250206	112900	26366665	1637	1637	1637	1637	1
587	20250206	112800	26365028	1620	1637	1637	1620	2
588	20250206	112700	26361771	1637	1637	1637	1637	0
589	20250206	112600	26361771	1637	1637	1637	1637	0
590	20250206	112500	26361771	1637	1637	1637	1637	0
591	20250206	112400	26361771	1637	1637	1637	1637	1
592	20250206	112300	26360134	1621	1621	1621	1621	210
593	20250206	112200	26019724	1637	1637	1637	1637	0
594	20250206	112100	26019724	1637	1637	1637	1637	0
595	20250206	112000	26019724	1637	1637	1637	1637	1
596	20250206	111900	26018087	1637	1637	1637	1637	0
597	20250206	111800	26018087	1637	1637	1637	1637	1
598	20250206	111700	26016450	1637	1637	1637	1637	0
599	20250206	111600	26016450	1637	1637	1637	1637	0
600	20250206	111500	26016450	1637	1637	1637	1637	1
601	20250206	111400	26014813	1637	1637	1637	1637	0
602	20250206	111300	26014813	1637	1637	1637	1637	0
603	20250206	111200	26014813	1637	1637	1637	1637	0
604	20250206	111100	26014813	1637	1637	1637	1637	0
605	20250206	111000	26014813	1637	1637	1637	1637	0
606	20250206	110900	26014813	1637	1637	1637	1637	1
607	20250206	110800	26013176	1620	1620	1620	1620	0
608	20250206	110700	26013176	1620	1620	1620	1620	0
609	20250206	110600	26013176	1620	1620	1620	1620	0
610	20250206	110500	26013176	1620	1620	1620	1620	0
611	20250206	110400	26013176	1620	1620	1620	1620	0
612	20250206	110300	26013176	1620	1620	1620	1620	0
613	20250206	110200	26013176	1620	1620	1620	1620	0
614	20250206	110100	26013176	1620	1620	1620	1620	0
615	20250206	110000	26013176	1620	1620	1620	1620	0
616	20250206	105900	26013176	1620	1620	1620	1620	0
617	20250206	105800	26013176	1620	1620	1620	1620	0
618	20250206	105700	26013176	1620	1620	1620	1620	0
619	20250206	105600	26013176	1620	1620	1620	1620	0
620	20250206	105500	26013176	1620	1620	1620	1620	0
621	20250206	105400	26013176	1620	1620	1620	1620	124
622	20250206	105300	25812296	1620	1620	1620	1620	0
623	20250206	105200	25812296	1620	1620	1620	1620	0
624	20250206	105100	25812296	1620	1620	1620	1620	0
625	20250206	105000	25812296	1620	1620	1620	1620	0
626	20250206	104900	25812296	1620	1620	1620	1620	2
627	20250206	104800	25809056	1620	1620	1620	1620	100
628	20250206	104700	25647056	1620	1620	1620	1620	202
629	20250206	104600	25319816	1626	1626	1626	1626	0
630	20250206	104500	25319816	1626	1626	1626	1626	0
631	20250206	104400	25319816	1626	1626	1626	1626	10
632	20250206	104300	25303556	1626	1626	1626	1626	255
633	20250206	104200	24888926	1626	1626	1626	1626	258
634	20250206	104100	24469418	1650	1650	1650	1650	0
635	20250206	104000	24469418	1650	1650	1650	1650	0
636	20250206	103900	24469418	1650	1650	1650	1650	0
637	20250206	103800	24469418	1650	1650	1650	1650	0
638	20250206	103700	24469418	1650	1650	1650	1650	0
639	20250206	103600	24469418	1650	1650	1650	1650	0
640	20250206	103500	24469418	1650	1650	1650	1650	0
641	20250206	103400	24469418	1650	1650	1650	1650	0
642	20250206	103300	24469418	1650	1650	1650	1650	0
643	20250206	103200	24469418	1650	1650	1650	1650	0
644	20250206	103100	24469418	1650	1650	1650	1650	0
645	20250206	103000	24469418	1650	1650	1650	1650	0
646	20250206	102900	24469418	1650	1650	1650	1650	0
647	20250206	102800	24469418	1650	1650	1650	1650	0
648	20250206	102700	24469418	1650	1650	1650	1650	0
649	20250206	102600	24469418	1650	1650	1650	1650	0
650	20250206	102500	24469418	1650	1650	1650	1650	0
651	20250206	102400	24469418	1650	1650	1650	1650	15
652	20250206	102300	24444668	1653	1653	1653	1653	0
653	20250206	102200	24444668	1653	1653	1653	1653	0
654	20250206	102100	24444668	1653	1653	1653	1653	0
655	20250206	102000	24444668	1653	1653	1653	1653	0
656	20250206	101900	24444668	1653	1653	1653	1653	0
657	20250206	101800	24444668	1653	1653	1653	1653	0
658	20250206	101700	24444668	1653	1653	1653	1653	0
659	20250206	101600	24444668	1653	1653	1653	1653	0
660	20250206	101500	24444668	1653	1653	1653	1653	0
661	20250206	101400	24444668	1653	1653	1653	1653	0
662	20250206	101300	24444668	1653	1653	1653	1653	0
663	20250206	101200	24444668	1653	1653	1653	1653	0
664	20250206	101100	24444668	1653	1653	1653	1653	0
665	20250206	101000	24444668	1653	1653	1653	1653	0
666	20250206	100900	24444668	1653	1653	1653	1653	0
667	20250206	100800	24444668	1653	1653	1653	1653	0
668	20250206	100700	24444668	1653	1653	1653	1653	0
669	20250206	100600	24444668	1653	1653	1653	1653	0
670	20250206	100500	24444668	1653	1644	1653	1644	1000
671	20250206	100400	22793235	1646	1646	1646	1646	0
672	20250206	100300	22793235	1646	1646	1646	1646	0
673	20250206	100200	22793235	1646	1646	1646	1646	0
674	20250206	100100	22793235	1646	1646	1646	1646	0
675	20250206	100000	22793235	1646	1646	1646	1646	0
676	20250206	095900	22793235	1646	1646	1646	1646	0
677	20250206	095800	22793235	1646	1646	1646	1646	0
678	20250206	095700	22793235	1646	1646	1646	1646	0
679	20250206	095600	22793235	1646	1646	1646	1646	0
680	20250206	095500	22793235	1646	1646	1646	1646	0
681	20250206	095400	22793235	1646	1646	1646	1646	0
682	20250206	095300	22793235	1646	1646	1646	1646	1
683	20250206	095200	22791589	1619	1618	1619	1618	749
684	20250206	095100	21578959	1607	1607	1607	1607	0
685	20250206	095000	21578959	1607	1607	1607	1607	0
686	20250206	094900	21578959	1607	1607	1607	1607	113
687	20250206	094800	21397368	1608	1608	1608	1608	86
688	20250206	094700	21259080	1608	1608	1608	1608	1
689	20250206	094600	21257472	1608	1608	1608	1608	0
690	20250206	094500	21257472	1608	1608	1608	1608	0
691	20250206	094400	21257472	1608	1608	1608	1608	3
692	20250206	094300	21252648	1618	1618	1618	1618	1
693	20250206	094200	21251030	1618	1618	1618	1618	0
694	20250206	094100	21251030	1618	1618	1618	1618	0
695	20250206	094000	21251030	1618	1618	1618	1618	0
696	20250206	093900	21251030	1618	1618	1618	1618	2
697	20250206	093800	21247794	1607	1607	1607	1607	0
698	20250206	093700	21247794	1607	1607	1607	1607	0
699	20250206	093600	21247794	1607	1607	1607	1607	0
700	20250206	093500	21247794	1607	1607	1607	1607	0
701	20250206	093400	21247794	1607	1607	1607	1607	0
702	20250206	093300	21247794	1607	1607	1607	1607	0
703	20250206	093200	21247794	1607	1607	1607	1607	0
704	20250206	093100	21247794	1607	1607	1607	1607	0
705	20250206	093000	21247794	1607	1607	1607	1607	5
706	20250206	092900	21239759	1605	1605	1605	1605	0
707	20250206	092800	21239759	1605	1605	1605	1605	0
708	20250206	092700	21239759	1605	1605	1605	1605	0
709	20250206	092600	21239759	1605	1605	1605	1605	0
710	20250206	092500	21239759	1605	1605	1605	1605	0
711	20250206	092400	21239759	1605	1605	1605	1605	0
712	20250206	092300	21239759	1605	1605	1605	1605	0
713	20250206	092200	21239759	1605	1618	1618	1605	10494
714	20250206	092100	4391899	1620	1626	1626	1620	617
715	20250206	092000	3391477	1632	1632	1632	1632	0
716	20250206	091900	3391477	1632	1632	1632	1632	117
717	20250206	091800	3200533	1634	1634	1634	1634	25
718	20250206	091700	3159683	1634	1634	1634	1634	0
719	20250206	091600	3159683	1634	1634	1634	1634	29
720	20250206	091500	3112297	1653	1653	1653	1653	0
721	20250206	091400	3112297	1653	1653	1653	1653	0
722	20250206	091300	3112297	1653	1653	1653	1653	0
723	20250206	091200	3112297	1653	1651	1653	1651	1000
724	20250206	091100	1459519	1654	1654	1654	1654	0
725	20250206	091000	1459519	1654	1654	1654	1654	0
726	20250206	090900	1459519	1654	1654	1654	1654	0
727	20250206	090800	1459519	1654	1654	1654	1654	0
728	20250206	090700	1459519	1654	1654	1654	1654	12
729	20250206	090600	1439671	1654	1654	1654	1654	0
730	20250206	090500	1439671	1654	1654	1654	1654	14
731	20250206	090400	1416515	1655	1655	1655	1655	0
732	20250206	090300	1416515	1655	1655	1655	1655	0
733	20250206	090200	1416515	1655	1655	1655	1655	1
734	20250206	090100	1414860	1638	1660	1660	1638	3
735	20250206	090000	1409902	1662	1637	1662	1637	861