KissMeData/434190/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	214000	1047690	5080	5080	5080	5080	46
3	20250206	213900	1047690	5080	5080	5080	5080	0
4	20250206	213800	1047690	5080	5080	5080	5080	0
5	20250206	213700	1047690	5080	5080	5080	5080	0
6	20250206	213600	1047690	5080	5080	5080	5080	0
7	20250206	213500	1047690	5080	5080	5080	5080	0
8	20250206	213400	1047690	5080	5080	5080	5080	0
9	20250206	213300	1047690	5080	5080	5080	5080	0
10	20250206	213200	1047690	5080	5080	5080	5080	0
11	20250206	213100	1047690	5080	5080	5080	5080	0
12	20250206	213000	1047690	5080	5080	5080	5080	0
13	20250206	212900	1047690	5080	5080	5080	5080	0
14	20250206	212800	1047690	5080	5080	5080	5080	0
15	20250206	212700	1047690	5080	5080	5080	5080	0
16	20250206	212600	1047690	5080	5080	5080	5080	0
17	20250206	212500	1047690	5080	5080	5080	5080	0
18	20250206	212400	1047690	5080	5080	5080	5080	0
19	20250206	212300	1047690	5080	5080	5080	5080	0
20	20250206	212200	1047690	5080	5080	5080	5080	0
21	20250206	212100	1047690	5080	5080	5080	5080	0
22	20250206	212000	1047690	5080	5080	5080	5080	0
23	20250206	211900	1047690	5080	5080	5080	5080	0
24	20250206	211800	1047690	5080	5080	5080	5080	0
25	20250206	211700	1047690	5080	5080	5080	5080	0
26	20250206	211600	1047690	5080	5080	5080	5080	0
27	20250206	211500	1047690	5080	5080	5080	5080	0
28	20250206	211400	1047690	5080	5080	5080	5080	0
29	20250206	211300	1047690	5080	5080	5080	5080	0
30	20250206	211200	1047690	5080	5080	5080	5080	0
31	20250206	211100	1047690	5080	5080	5080	5080	0
32	20250206	211000	1047690	5080	5080	5080	5080	46
33	20250206	210900	1047690	5080	5080	5080	5080	0
34	20250206	210800	1047690	5080	5080	5080	5080	0
35	20250206	210700	1047690	5080	5080	5080	5080	0
36	20250206	210600	1047690	5080	5080	5080	5080	0
37	20250206	210500	1047690	5080	5080	5080	5080	0
38	20250206	210400	1047690	5080	5080	5080	5080	0
39	20250206	210300	1047690	5080	5080	5080	5080	0
40	20250206	210200	1047690	5080	5080	5080	5080	0
41	20250206	210100	1047690	5080	5080	5080	5080	0
42	20250206	210000	1047690	5080	5080	5080	5080	0
43	20250206	205900	1047690	5080	5080	5080	5080	0
44	20250206	205800	1047690	5080	5080	5080	5080	0
45	20250206	205700	1047690	5080	5080	5080	5080	0
46	20250206	205600	1047690	5080	5080	5080	5080	0
47	20250206	205500	1047690	5080	5080	5080	5080	0
48	20250206	205400	1047690	5080	5080	5080	5080	0
49	20250206	205300	1047690	5080	5080	5080	5080	0
50	20250206	205200	1047690	5080	5080	5080	5080	0
51	20250206	205100	1047690	5080	5080	5080	5080	0
52	20250206	205000	1047690	5080	5080	5080	5080	0
53	20250206	204900	1047690	5080	5080	5080	5080	0
54	20250206	204800	1047690	5080	5080	5080	5080	0
55	20250206	204700	1047690	5080	5080	5080	5080	0
56	20250206	204600	1047690	5080	5080	5080	5080	0
57	20250206	204500	1047690	5080	5080	5080	5080	0
58	20250206	204400	1047690	5080	5080	5080	5080	0
59	20250206	204300	1047690	5080	5080	5080	5080	0
60	20250206	204200	1047690	5080	5080	5080	5080	0
61	20250206	204100	1047690	5080	5080	5080	5080	0
62	20250206	204000	1047690	5080	5080	5080	5080	46
63	20250206	203900	1047690	5080	5080	5080	5080	0
64	20250206	203800	1047690	5080	5080	5080	5080	0
65	20250206	203700	1047690	5080	5080	5080	5080	0
66	20250206	203600	1047690	5080	5080	5080	5080	0
67	20250206	203500	1047690	5080	5080	5080	5080	0
68	20250206	203400	1047690	5080	5080	5080	5080	0
69	20250206	203300	1047690	5080	5080	5080	5080	0
70	20250206	203200	1047690	5080	5080	5080	5080	0
71	20250206	203100	1047690	5080	5080	5080	5080	0
72	20250206	203000	1047690	5080	5080	5080	5080	0
73	20250206	202900	1047690	5080	5080	5080	5080	0
74	20250206	202800	1047690	5080	5080	5080	5080	0
75	20250206	202700	1047690	5080	5080	5080	5080	0
76	20250206	202600	1047690	5080	5080	5080	5080	0
77	20250206	202500	1047690	5080	5080	5080	5080	0
78	20250206	202400	1047690	5080	5080	5080	5080	0
79	20250206	202300	1047690	5080	5080	5080	5080	0
80	20250206	202200	1047690	5080	5080	5080	5080	0
81	20250206	202100	1047690	5080	5080	5080	5080	0
82	20250206	202000	1047690	5080	5080	5080	5080	0
83	20250206	201900	1047690	5080	5080	5080	5080	0
84	20250206	201800	1047690	5080	5080	5080	5080	0
85	20250206	201700	1047690	5080	5080	5080	5080	0
86	20250206	201600	1047690	5080	5080	5080	5080	0
87	20250206	201500	1047690	5080	5080	5080	5080	0
88	20250206	201400	1047690	5080	5080	5080	5080	0
89	20250206	201300	1047690	5080	5080	5080	5080	0
90	20250206	201200	1047690	5080	5080	5080	5080	0
91	20250206	201100	1047690	5080	5080	5080	5080	0
92	20250206	201000	1047690	5080	5080	5080	5080	46
93	20250206	200900	1047690	5080	5080	5080	5080	0
94	20250206	200800	1047690	5080	5080	5080	5080	0
95	20250206	200700	1047690	5080	5080	5080	5080	0
96	20250206	200600	1047690	5080	5080	5080	5080	0
97	20250206	200500	1047690	5080	5080	5080	5080	0
98	20250206	200400	1047690	5080	5080	5080	5080	0
99	20250206	200300	1047690	5080	5080	5080	5080	0
100	20250206	200200	1047690	5080	5080	5080	5080	0
101	20250206	200100	1047690	5080	5080	5080	5080	0
102	20250206	200000	1047690	5080	5080	5080	5080	0
103	20250206	195900	1047690	5080	5080	5080	5080	0
104	20250206	195800	1047690	5080	5080	5080	5080	0
105	20250206	195700	1047690	5080	5080	5080	5080	0
106	20250206	195600	1047690	5080	5080	5080	5080	0
107	20250206	195500	1047690	5080	5080	5080	5080	0
108	20250206	195400	1047690	5080	5080	5080	5080	0
109	20250206	195300	1047690	5080	5080	5080	5080	0
110	20250206	195200	1047690	5080	5080	5080	5080	0
111	20250206	195100	1047690	5080	5080	5080	5080	0
112	20250206	195000	1047690	5080	5080	5080	5080	0
113	20250206	194900	1047690	5080	5080	5080	5080	0
114	20250206	194800	1047690	5080	5080	5080	5080	0
115	20250206	194700	1047690	5080	5080	5080	5080	0
116	20250206	194600	1047690	5080	5080	5080	5080	0
117	20250206	194500	1047690	5080	5080	5080	5080	0
118	20250206	194400	1047690	5080	5080	5080	5080	0
119	20250206	194300	1047690	5080	5080	5080	5080	0
120	20250206	194200	1047690	5080	5080	5080	5080	0
121	20250206	194100	1047690	5080	5080	5080	5080	0
122	20250206	194000	1047690	5080	5080	5080	5080	46
123	20250206	193900	1047690	5080	5080	5080	5080	0
124	20250206	193800	1047690	5080	5080	5080	5080	0
125	20250206	193700	1047690	5080	5080	5080	5080	0
126	20250206	193600	1047690	5080	5080	5080	5080	0
127	20250206	193500	1047690	5080	5080	5080	5080	0
128	20250206	193400	1047690	5080	5080	5080	5080	0
129	20250206	193300	1047690	5080	5080	5080	5080	0
130	20250206	193200	1047690	5080	5080	5080	5080	0
131	20250206	193100	1047690	5080	5080	5080	5080	0
132	20250206	193000	1047690	5080	5080	5080	5080	0
133	20250206	192900	1047690	5080	5080	5080	5080	0
134	20250206	192800	1047690	5080	5080	5080	5080	0
135	20250206	192700	1047690	5080	5080	5080	5080	0
136	20250206	192600	1047690	5080	5080	5080	5080	0
137	20250206	192500	1047690	5080	5080	5080	5080	0
138	20250206	192400	1047690	5080	5080	5080	5080	0
139	20250206	192300	1047690	5080	5080	5080	5080	0
140	20250206	192200	1047690	5080	5080	5080	5080	0
141	20250206	192100	1047690	5080	5080	5080	5080	0
142	20250206	192000	1047690	5080	5080	5080	5080	0
143	20250206	191900	1047690	5080	5080	5080	5080	0
144	20250206	191800	1047690	5080	5080	5080	5080	0
145	20250206	191700	1047690	5080	5080	5080	5080	0
146	20250206	191600	1047690	5080	5080	5080	5080	0
147	20250206	191500	1047690	5080	5080	5080	5080	0
148	20250206	191400	1047690	5080	5080	5080	5080	0
149	20250206	191300	1047690	5080	5080	5080	5080	0
150	20250206	191200	1047690	5080	5080	5080	5080	0
151	20250206	191100	1047690	5080	5080	5080	5080	0
152	20250206	191000	1047690	5080	5080	5080	5080	46
153	20250206	190900	1047690	5080	5080	5080	5080	0
154	20250206	190800	1047690	5080	5080	5080	5080	0
155	20250206	190700	1047690	5080	5080	5080	5080	0
156	20250206	190600	1047690	5080	5080	5080	5080	0
157	20250206	190500	1047690	5080	5080	5080	5080	0
158	20250206	190400	1047690	5080	5080	5080	5080	0
159	20250206	190300	1047690	5080	5080	5080	5080	0
160	20250206	190200	1047690	5080	5080	5080	5080	0
161	20250206	190100	1047690	5080	5080	5080	5080	0
162	20250206	190000	1047690	5080	5080	5080	5080	0
163	20250206	185900	1047690	5080	5080	5080	5080	0
164	20250206	185800	1047690	5080	5080	5080	5080	0
165	20250206	185700	1047690	5080	5080	5080	5080	0
166	20250206	185600	1047690	5080	5080	5080	5080	0
167	20250206	185500	1047690	5080	5080	5080	5080	0
168	20250206	185400	1047690	5080	5080	5080	5080	0
169	20250206	185300	1047690	5080	5080	5080	5080	0
170	20250206	185200	1047690	5080	5080	5080	5080	0
171	20250206	185100	1047690	5080	5080	5080	5080	0
172	20250206	185000	1047690	5080	5080	5080	5080	0
173	20250206	184900	1047690	5080	5080	5080	5080	0
174	20250206	184800	1047690	5080	5080	5080	5080	0
175	20250206	184700	1047690	5080	5080	5080	5080	0
176	20250206	184600	1047690	5080	5080	5080	5080	0
177	20250206	184500	1047690	5080	5080	5080	5080	0
178	20250206	184400	1047690	5080	5080	5080	5080	0
179	20250206	184300	1047690	5080	5080	5080	5080	0
180	20250206	184200	1047690	5080	5080	5080	5080	0
181	20250206	184100	1047690	5080	5080	5080	5080	0
182	20250206	184000	1047690	5080	5080	5080	5080	46
183	20250206	183900	1047690	5080	5080	5080	5080	0
184	20250206	183800	1047690	5080	5080	5080	5080	0
185	20250206	183700	1047690	5080	5080	5080	5080	0
186	20250206	183600	1047690	5080	5080	5080	5080	0
187	20250206	183500	1047690	5080	5080	5080	5080	0
188	20250206	183400	1047690	5080	5080	5080	5080	0
189	20250206	183300	1047690	5080	5080	5080	5080	0
190	20250206	183200	1047690	5080	5080	5080	5080	0
191	20250206	183100	1047690	5080	5080	5080	5080	0
192	20250206	183000	1047690	5080	5080	5080	5080	0
193	20250206	182900	1047690	5080	5080	5080	5080	0
194	20250206	182800	1047690	5080	5080	5080	5080	0
195	20250206	182700	1047690	5080	5080	5080	5080	0
196	20250206	182600	1047690	5080	5080	5080	5080	0
197	20250206	182500	1047690	5080	5080	5080	5080	0
198	20250206	182400	1047690	5080	5080	5080	5080	0
199	20250206	182300	1047690	5080	5080	5080	5080	0
200	20250206	182200	1047690	5080	5080	5080	5080	0
201	20250206	182100	1047690	5080	5080	5080	5080	0
202	20250206	182000	1047690	5080	5080	5080	5080	0
203	20250206	181900	1047690	5080	5080	5080	5080	0
204	20250206	181800	1047690	5080	5080	5080	5080	0
205	20250206	181700	1047690	5080	5080	5080	5080	0
206	20250206	181600	1047690	5080	5080	5080	5080	0
207	20250206	181500	1047690	5080	5080	5080	5080	0
208	20250206	181400	1047690	5080	5080	5080	5080	0
209	20250206	181300	1047690	5080	5080	5080	5080	0
210	20250206	181200	1047690	5080	5080	5080	5080	0
211	20250206	181100	1047690	5080	5080	5080	5080	0
212	20250206	181000	1047690	5080	5080	5080	5080	46
213	20250206	180900	1047690	5080	5080	5080	5080	0
214	20250206	180800	1047690	5080	5080	5080	5080	0
215	20250206	180700	1047690	5080	5080	5080	5080	0
216	20250206	180600	1047690	5080	5080	5080	5080	0
217	20250206	180500	1047690	5080	5080	5080	5080	0
218	20250206	180400	1047690	5080	5080	5080	5080	0
219	20250206	180300	1047690	5080	5080	5080	5080	0
220	20250206	180200	1047690	5080	5080	5080	5080	0
221	20250206	180100	1047690	5080	5080	5080	5080	0
222	20250206	180000	1047690	5080	5080	5080	5080	0
223	20250206	175900	1047690	5080	5080	5080	5080	0
224	20250206	175800	1047690	5080	5080	5080	5080	0
225	20250206	175700	1047690	5080	5080	5080	5080	0
226	20250206	175600	1047690	5080	5080	5080	5080	0
227	20250206	175500	1047690	5080	5080	5080	5080	0
228	20250206	175400	1047690	5080	5080	5080	5080	0
229	20250206	175300	1047690	5080	5080	5080	5080	0
230	20250206	175200	1047690	5080	5080	5080	5080	0
231	20250206	175100	1047690	5080	5080	5080	5080	0
232	20250206	175000	1047690	5080	5080	5080	5080	0
233	20250206	174900	1047690	5080	5080	5080	5080	0
234	20250206	174800	1047690	5080	5080	5080	5080	0
235	20250206	174700	1047690	5080	5080	5080	5080	0
236	20250206	174600	1047690	5080	5080	5080	5080	0
237	20250206	174500	1047690	5080	5080	5080	5080	0
238	20250206	174400	1047690	5080	5080	5080	5080	0
239	20250206	174300	1047690	5080	5080	5080	5080	0
240	20250206	174200	1047690	5080	5080	5080	5080	0
241	20250206	174100	1047690	5080	5080	5080	5080	0
242	20250206	174000	1047690	5080	5080	5080	5080	46
243	20250206	173900	1047690	5080	5080	5080	5080	0
244	20250206	173800	1047690	5080	5080	5080	5080	0
245	20250206	173700	1047690	5080	5080	5080	5080	0
246	20250206	173600	1047690	5080	5080	5080	5080	0
247	20250206	173500	1047690	5080	5080	5080	5080	0
248	20250206	173400	1047690	5080	5080	5080	5080	0
249	20250206	173300	1047690	5080	5080	5080	5080	0
250	20250206	173200	1047690	5080	5080	5080	5080	0
251	20250206	173100	1047690	5080	5080	5080	5080	0
252	20250206	173000	1047690	5080	5080	5080	5080	0
253	20250206	172900	1047690	5080	5080	5080	5080	0
254	20250206	172800	1047690	5080	5080	5080	5080	0
255	20250206	172700	1047690	5080	5080	5080	5080	0
256	20250206	172600	1047690	5080	5080	5080	5080	0
257	20250206	172500	1047690	5080	5080	5080	5080	0
258	20250206	172400	1047690	5080	5080	5080	5080	0
259	20250206	172300	1047690	5080	5080	5080	5080	0
260	20250206	172200	1047690	5080	5080	5080	5080	0
261	20250206	172100	1047690	5080	5080	5080	5080	0
262	20250206	172000	1047690	5080	5080	5080	5080	0
263	20250206	171900	1047690	5080	5080	5080	5080	0
264	20250206	171800	1047690	5080	5080	5080	5080	0
265	20250206	171700	1047690	5080	5080	5080	5080	0
266	20250206	171600	1047690	5080	5080	5080	5080	0
267	20250206	171500	1047690	5080	5080	5080	5080	0
268	20250206	171400	1047690	5080	5080	5080	5080	0
269	20250206	171300	1047690	5080	5080	5080	5080	0
270	20250206	171200	1047690	5080	5080	5080	5080	0
271	20250206	171100	1047690	5080	5080	5080	5080	0
272	20250206	171000	1047690	5080	5080	5080	5080	46
273	20250206	170900	1047690	5080	5080	5080	5080	0
274	20250206	170800	1047690	5080	5080	5080	5080	0
275	20250206	170700	1047690	5080	5080	5080	5080	0
276	20250206	170600	1047690	5080	5080	5080	5080	0
277	20250206	170500	1047690	5080	5080	5080	5080	0
278	20250206	170400	1047690	5080	5080	5080	5080	0
279	20250206	170300	1047690	5080	5080	5080	5080	0
280	20250206	170200	1047690	5080	5080	5080	5080	0
281	20250206	170100	1047690	5080	5080	5080	5080	0
282	20250206	170000	1047690	5080	5080	5080	5080	0
283	20250206	165900	1047690	5080	5080	5080	5080	0
284	20250206	165800	1047690	5080	5080	5080	5080	0
285	20250206	165700	1047690	5080	5080	5080	5080	0
286	20250206	165600	1047690	5080	5080	5080	5080	0
287	20250206	165500	1047690	5080	5080	5080	5080	0
288	20250206	165400	1047690	5080	5080	5080	5080	0
289	20250206	165300	1047690	5080	5080	5080	5080	0
290	20250206	165200	1047690	5080	5080	5080	5080	0
291	20250206	165100	1047690	5080	5080	5080	5080	0
292	20250206	165000	1047690	5080	5080	5080	5080	0
293	20250206	164900	1047690	5080	5080	5080	5080	0
294	20250206	164800	1047690	5080	5080	5080	5080	0
295	20250206	164700	1047690	5080	5080	5080	5080	0
296	20250206	164600	1047690	5080	5080	5080	5080	0
297	20250206	164500	1047690	5080	5080	5080	5080	0
298	20250206	164400	1047690	5080	5080	5080	5080	0
299	20250206	164300	1047690	5080	5080	5080	5080	0
300	20250206	164200	1047690	5080	5080	5080	5080	0
301	20250206	164100	1047690	5080	5080	5080	5080	0
302	20250206	164000	1047690	5080	5080	5080	5080	46
303	20250206	163900	1047690	5080	5080	5080	5080	0
304	20250206	163800	1047690	5080	5080	5080	5080	0
305	20250206	163700	1047690	5080	5080	5080	5080	0
306	20250206	163600	1047690	5080	5080	5080	5080	0
307	20250206	163500	1047690	5080	5080	5080	5080	0
308	20250206	163400	1047690	5080	5080	5080	5080	0
309	20250206	163300	1047690	5080	5080	5080	5080	0
310	20250206	163200	1047690	5080	5080	5080	5080	0
311	20250206	163100	1047690	5080	5080	5080	5080	0
312	20250206	163000	1047690	5080	5080	5080	5080	0
313	20250206	162900	1047690	5080	5080	5080	5080	0
314	20250206	162800	1047690	5080	5080	5080	5080	0
315	20250206	162700	1047690	5080	5080	5080	5080	0
316	20250206	162600	1047690	5080	5080	5080	5080	0
317	20250206	162500	1047690	5080	5080	5080	5080	0
318	20250206	162400	1047690	5080	5080	5080	5080	0
319	20250206	162300	1047690	5080	5080	5080	5080	0
320	20250206	162200	1047690	5080	5080	5080	5080	0
321	20250206	162100	1047690	5080	5080	5080	5080	0
322	20250206	162000	1047690	5080	5080	5080	5080	0
323	20250206	161900	1047690	5080	5080	5080	5080	0
324	20250206	161800	1047690	5080	5080	5080	5080	0
325	20250206	161700	1047690	5080	5080	5080	5080	0
326	20250206	161600	1047690	5080	5080	5080	5080	0
327	20250206	161500	1047690	5080	5080	5080	5080	0
328	20250206	161400	1047690	5080	5080	5080	5080	0
329	20250206	161300	1047690	5080	5080	5080	5080	0
330	20250206	161200	1047690	5080	5080	5080	5080	0
331	20250206	161100	1047690	5080	5080	5080	5080	0
332	20250206	161000	1047690	5080	5080	5080	5080	46
333	20250206	160900	1047690	5080	5080	5080	5080	0
334	20250206	160800	1047690	5080	5080	5080	5080	0
335	20250206	160700	1047690	5080	5080	5080	5080	0
336	20250206	160600	1047690	5080	5080	5080	5080	0
337	20250206	160500	1047690	5080	5080	5080	5080	0
338	20250206	160400	1047690	5080	5080	5080	5080	0
339	20250206	160300	1047690	5080	5080	5080	5080	0
340	20250206	160200	1047690	5080	5080	5080	5080	0
341	20250206	160100	1047690	5080	5080	5080	5080	0
342	20250206	160000	1047690	5080	5080	5080	5080	0
343	20250206	155900	1047690	5080	5080	5080	5080	0
344	20250206	155800	1047690	5080	5080	5080	5080	0
345	20250206	155700	1047690	5080	5080	5080	5080	0
346	20250206	155600	1047690	5080	5080	5080	5080	0
347	20250206	155500	1047690	5080	5080	5080	5080	0
348	20250206	155400	1047690	5080	5080	5080	5080	0
349	20250206	155300	1047690	5080	5080	5080	5080	0
350	20250206	155200	1047690	5080	5080	5080	5080	0
351	20250206	155100	1047690	5080	5080	5080	5080	0
352	20250206	155000	1047690	5080	5080	5080	5080	0
353	20250206	154900	1047690	5080	5080	5080	5080	0
354	20250206	154800	1047690	5080	5080	5080	5080	0
355	20250206	154700	1047690	5080	5080	5080	5080	0
356	20250206	154600	1047690	5080	5080	5080	5080	0
357	20250206	154500	1047690	5080	5080	5080	5080	0
358	20250206	154400	1047690	5080	5080	5080	5080	0
359	20250206	154300	1047690	5080	5080	5080	5080	0
360	20250206	154200	1047690	5080	5080	5080	5080	0
361	20250206	154100	1047690	5080	5080	5080	5080	0
362	20250206	154000	1047690	5080	5080	5080	5080	46
363	20250206	153900	1047690	5080	5080	5080	5080	0
364	20250206	153800	1047690	5080	5080	5080	5080	0
365	20250206	153700	1047690	5080	5080	5080	5080	0
366	20250206	153600	1047690	5080	5080	5080	5080	0
367	20250206	153500	1047690	5080	5080	5080	5080	0
368	20250206	153400	1047690	5080	5080	5080	5080	0
369	20250206	153300	1047690	5080	5080	5080	5080	0
370	20250206	153200	1047690	5080	5080	5080	5080	0
371	20250206	153100	1047690	5080	5080	5080	5080	0
372	20250206	153000	1047690	5080	5080	5080	5080	46
373	20250206	152900	814010	5070	5070	5070	5070	0
374	20250206	152800	814010	5070	5070	5070	5070	0
375	20250206	152700	814010	5070	5070	5070	5070	0
376	20250206	152600	814010	5070	5070	5070	5070	0
377	20250206	152500	814010	5070	5070	5070	5070	0
378	20250206	152400	814010	5070	5070	5070	5070	0
379	20250206	152300	814010	5070	5070	5070	5070	0
380	20250206	152200	814010	5070	5070	5070	5070	0
381	20250206	152100	814010	5070	5070	5070	5070	0
382	20250206	152000	814010	5070	5070	5070	5070	0
383	20250206	151900	814010	5070	5070	5070	5070	0
384	20250206	151800	814010	5070	5070	5070	5070	0
385	20250206	151700	814010	5070	5070	5070	5070	0
386	20250206	151600	814010	5070	5070	5070	5070	0
387	20250206	151500	814010	5070	5070	5070	5070	0
388	20250206	151400	814010	5070	5070	5070	5070	0
389	20250206	151300	814010	5070	5070	5070	5070	0
390	20250206	151200	814010	5070	5070	5070	5070	0
391	20250206	151100	814010	5070	5070	5070	5070	0
392	20250206	151000	814010	5070	5070	5070	5070	0
393	20250206	150900	814010	5070	5070	5070	5070	0
394	20250206	150800	814010	5070	5080	5080	5070	36
395	20250206	150700	631140	5070	5070	5070	5070	0
396	20250206	150600	631140	5070	5070	5070	5070	0
397	20250206	150500	631140	5070	5070	5070	5070	0
398	20250206	150400	631140	5070	5070	5070	5070	0
399	20250206	150300	631140	5070	5070	5070	5070	0
400	20250206	150200	631140	5070	5070	5070	5070	0
401	20250206	150100	631140	5070	5080	5080	5070	36
402	20250206	150000	448270	5080	5080	5080	5080	0
403	20250206	145900	448270	5080	5080	5080	5080	0
404	20250206	145800	448270	5080	5080	5080	5080	0
405	20250206	145700	448270	5080	5080	5080	5080	0
406	20250206	145600	448270	5080	5080	5080	5080	0
407	20250206	145500	448270	5080	5080	5080	5080	0
408	20250206	145400	448270	5080	5080	5080	5080	35
409	20250206	145300	270470	5070	5070	5070	5070	0
410	20250206	145200	270470	5070	5070	5070	5070	0
411	20250206	145100	270470	5070	5070	5070	5070	0
412	20250206	145000	270470	5070	5070	5070	5070	0
413	20250206	144900	270470	5070	5070	5070	5070	0
414	20250206	144800	270470	5070	5070	5070	5070	0
415	20250206	144700	270470	5070	5070	5070	5070	0
416	20250206	144600	270470	5070	5070	5070	5070	0
417	20250206	144500	270470	5070	5070	5070	5070	0
418	20250206	144400	270470	5070	5070	5070	5070	0
419	20250206	144300	270470	5070	5070	5070	5070	0
420	20250206	144200	270470	5070	5070	5070	5070	0
421	20250206	144100	270470	5070	5070	5070	5070	0
422	20250206	144000	270470	5070	5070	5070	5070	0
423	20250206	143900	270470	5070	5070	5070	5070	0
424	20250206	143800	270470	5070	5070	5070	5070	0
425	20250206	143700	270470	5070	5070	5070	5070	0
426	20250206	143600	270470	5070	5070	5070	5070	0
427	20250206	143500	270470	5070	5070	5070	5070	0
428	20250206	143400	270470	5070	5070	5070	5070	0
429	20250206	143300	270470	5070	5070	5070	5070	0
430	20250206	143200	270470	5070	5070	5070	5070	0
431	20250206	143100	270470	5070	5070	5070	5070	0
432	20250206	143000	270470	5070	5070	5070	5070	0
433	20250206	142900	270470	5070	5070	5070	5070	0
434	20250206	142800	270470	5070	5070	5070	5070	0
435	20250206	142700	270470	5070	5070	5070	5070	0
436	20250206	142600	270470	5070	5070	5070	5070	0
437	20250206	142500	270470	5070	5070	5070	5070	0
438	20250206	142400	270470	5070	5070	5070	5070	0
439	20250206	142300	270470	5070	5070	5070	5070	0
440	20250206	142200	270470	5070	5070	5070	5070	0
441	20250206	142100	270470	5070	5070	5070	5070	0
442	20250206	142000	270470	5070	5070	5070	5070	0
443	20250206	141900	270470	5070	5070	5070	5070	0
444	20250206	141800	270470	5070	5070	5070	5070	0
445	20250206	141700	270470	5070	5070	5070	5070	0
446	20250206	141600	270470	5070	5070	5070	5070	0
447	20250206	141500	270470	5070	5070	5070	5070	0
448	20250206	141400	270470	5070	5070	5070	5070	0
449	20250206	141300	270470	5070	5070	5070	5070	0
450	20250206	141200	270470	5070	5070	5070	5070	0
451	20250206	141100	270470	5070	5070	5070	5070	0
452	20250206	141000	270470	5070	5070	5070	5070	0
453	20250206	140900	270470	5070	5070	5070	5070	0
454	20250206	140800	270470	5070	5070	5070	5070	0
455	20250206	140700	270470	5070	5070	5070	5070	0
456	20250206	140600	270470	5070	5070	5070	5070	0
457	20250206	140500	270470	5070	5070	5070	5070	0
458	20250206	140400	270470	5070	5070	5070	5070	0
459	20250206	140300	270470	5070	5070	5070	5070	0
460	20250206	140200	270470	5070	5070	5070	5070	0
461	20250206	140100	270470	5070	5070	5070	5070	0
462	20250206	140000	270470	5070	5070	5070	5070	0
463	20250206	135900	270470	5070	5070	5070	5070	0
464	20250206	135800	270470	5070	5070	5070	5070	0
465	20250206	135700	270470	5070	5070	5070	5070	0
466	20250206	135600	270470	5070	5070	5070	5070	0
467	20250206	135500	270470	5070	5070	5070	5070	0
468	20250206	135400	270470	5070	5070	5070	5070	0
469	20250206	135300	270470	5070	5070	5070	5070	0
470	20250206	135200	270470	5070	5070	5070	5070	0
471	20250206	135100	270470	5070	5070	5070	5070	0
472	20250206	135000	270470	5070	5070	5070	5070	0
473	20250206	134900	270470	5070	5070	5070	5070	0
474	20250206	134800	270470	5070	5070	5070	5070	0
475	20250206	134700	270470	5070	5070	5070	5070	0
476	20250206	134600	270470	5070	5070	5070	5070	0
477	20250206	134500	270470	5070	5070	5070	5070	0
478	20250206	134400	270470	5070	5070	5070	5070	0
479	20250206	134300	270470	5070	5070	5070	5070	0
480	20250206	134200	270470	5070	5070	5070	5070	0
481	20250206	134100	270470	5070	5070	5070	5070	0
482	20250206	134000	270470	5070	5070	5070	5070	0
483	20250206	133900	270470	5070	5070	5070	5070	0
484	20250206	133800	270470	5070	5070	5070	5070	0
485	20250206	133700	270470	5070	5070	5070	5070	0
486	20250206	133600	270470	5070	5070	5070	5070	0
487	20250206	133500	270470	5070	5070	5070	5070	0
488	20250206	133400	270470	5070	5070	5070	5070	0
489	20250206	133300	270470	5070	5070	5070	5070	0
490	20250206	133200	270470	5070	5070	5070	5070	0
491	20250206	133100	270470	5070	5070	5070	5070	0
492	20250206	133000	270470	5070	5070	5070	5070	0
493	20250206	132900	270470	5070	5070	5070	5070	0
494	20250206	132800	270470	5070	5070	5070	5070	0
495	20250206	132700	270470	5070	5070	5070	5070	0
496	20250206	132600	270470	5070	5070	5070	5070	0
497	20250206	132500	270470	5070	5070	5070	5070	0
498	20250206	132400	270470	5070	5070	5070	5070	0
499	20250206	132300	270470	5070	5070	5070	5070	0
500	20250206	132200	270470	5070	5070	5070	5070	0
501	20250206	132100	270470	5070	5070	5070	5070	0
502	20250206	132000	270470	5070	5070	5070	5070	0
503	20250206	131900	270470	5070	5070	5070	5070	0
504	20250206	131800	270470	5070	5070	5070	5070	0
505	20250206	131700	270470	5070	5070	5070	5070	0
506	20250206	131600	270470	5070	5070	5070	5070	1
507	20250206	131500	265400	5100	5100	5100	5100	26
508	20250206	131400	132800	5100	5100	5100	5100	0
509	20250206	131300	132800	5100	5100	5100	5100	0
510	20250206	131200	132800	5100	5100	5100	5100	0
511	20250206	131100	132800	5100	5100	5100	5100	10
512	20250206	131000	81800	5110	5110	5110	5110	0
513	20250206	130900	81800	5110	5110	5110	5110	0
514	20250206	130800	81800	5110	5110	5110	5110	0
515	20250206	130700	81800	5110	5110	5110	5110	13
516	20250206	130600	15370	5100	5100	5100	5100	0
517	20250206	130500	15370	5100	5100	5100	5100	0
518	20250206	130400	15370	5100	5100	5100	5100	0
519	20250206	130300	15370	5100	5100	5100	5100	0
520	20250206	130200	15370	5100	5100	5100	5100	0
521	20250206	130100	15370	5100	5100	5100	5100	0
522	20250206	130000	15370	5100	5100	5100	5100	0
523	20250206	125900	15370	5100	5100	5100	5100	0
524	20250206	125800	15370	5100	5100	5100	5100	0
525	20250206	125700	15370	5100	5100	5100	5100	0
526	20250206	125600	15370	5100	5100	5100	5100	0
527	20250206	125500	15370	5100	5100	5100	5100	0
528	20250206	125400	15370	5100	5100	5100	5100	0
529	20250206	125300	15370	5100	5100	5100	5100	0
530	20250206	125200	15370	5100	5100	5100	5100	0
531	20250206	125100	15370	5100	5100	5100	5100	0
532	20250206	125000	15370	5100	5100	5100	5100	0
533	20250206	124900	15370	5100	5100	5100	5100	0
534	20250206	124800	15370	5100	5100	5100	5100	0
535	20250206	124700	15370	5100	5100	5100	5100	0
536	20250206	124600	15370	5100	5100	5100	5100	0
537	20250206	124500	15370	5100	5100	5100	5100	0
538	20250206	124400	15370	5100	5100	5100	5100	0
539	20250206	124300	15370	5100	5100	5100	5100	0
540	20250206	124200	15370	5100	5100	5100	5100	0
541	20250206	124100	15370	5100	5100	5100	5100	0
542	20250206	124000	15370	5100	5100	5100	5100	0
543	20250206	123900	15370	5100	5100	5100	5100	0
544	20250206	123800	15370	5100	5100	5100	5100	0
545	20250206	123700	15370	5100	5100	5100	5100	0
546	20250206	123600	15370	5100	5100	5100	5100	0
547	20250206	123500	15370	5100	5100	5100	5100	0
548	20250206	123400	15370	5100	5100	5100	5100	0
549	20250206	123300	15370	5100	5100	5100	5100	0
550	20250206	123200	15370	5100	5100	5100	5100	0
551	20250206	123100	15370	5100	5100	5100	5100	0
552	20250206	123000	15370	5100	5100	5100	5100	0
553	20250206	122900	15370	5100	5100	5100	5100	0
554	20250206	122800	15370	5100	5100	5100	5100	0
555	20250206	122700	15370	5100	5100	5100	5100	0
556	20250206	122600	15370	5100	5100	5100	5100	0
557	20250206	122500	15370	5100	5100	5100	5100	0
558	20250206	122400	15370	5100	5100	5100	5100	0
559	20250206	122300	15370	5100	5100	5100	5100	0
560	20250206	122200	15370	5100	5100	5100	5100	0
561	20250206	122100	15370	5100	5100	5100	5100	0
562	20250206	122000	15370	5100	5100	5100	5100	0
563	20250206	121900	15370	5100	5100	5100	5100	0
564	20250206	121800	15370	5100	5100	5100	5100	0
565	20250206	121700	15370	5100	5100	5100	5100	0
566	20250206	121600	15370	5100	5100	5100	5100	0
567	20250206	121500	15370	5100	5100	5100	5100	0
568	20250206	121400	15370	5100	5100	5100	5100	0
569	20250206	121300	15370	5100	5100	5100	5100	0
570	20250206	121200	15370	5100	5100	5100	5100	0
571	20250206	121100	15370	5100	5100	5100	5100	0
572	20250206	121000	15370	5100	5100	5100	5100	0
573	20250206	120900	15370	5100	5100	5100	5100	0
574	20250206	120800	15370	5100	5100	5100	5100	0
575	20250206	120700	15370	5100	5100	5100	5100	0
576	20250206	120600	15370	5100	5100	5100	5100	0
577	20250206	120500	15370	5100	5100	5100	5100	0
578	20250206	120400	15370	5100	5100	5100	5100	0
579	20250206	120300	15370	5100	5100	5100	5100	0
580	20250206	120200	15370	5100	5100	5100	5100	0
581	20250206	120100	15370	5100	5100	5100	5100	0
582	20250206	120000	15370	5100	5100	5100	5100	0
583	20250206	115900	15370	5100	5100	5100	5100	0
584	20250206	115800	15370	5100	5100	5100	5100	0
585	20250206	115700	15370	5100	5100	5100	5100	0
586	20250206	115600	15370	5100	5100	5100	5100	0
587	20250206	115500	15370	5100	5100	5100	5100	0
588	20250206	115400	15370	5100	5100	5100	5100	0
589	20250206	115300	15370	5100	5100	5100	5100	0
590	20250206	115200	15370	5100	5100	5100	5100	0
591	20250206	115100	15370	5100	5100	5100	5100	0
592	20250206	115000	15370	5100	5100	5100	5100	0
593	20250206	114900	15370	5100	5100	5100	5100	0
594	20250206	114800	15370	5100	5100	5100	5100	0
595	20250206	114700	15370	5100	5100	5100	5100	0
596	20250206	114600	15370	5100	5100	5100	5100	0
597	20250206	114500	15370	5100	5100	5100	5100	0
598	20250206	114400	15370	5100	5100	5100	5100	0
599	20250206	114300	15370	5100	5100	5100	5100	0
600	20250206	114200	15370	5100	5100	5100	5100	0
601	20250206	114100	15370	5100	5100	5100	5100	0
602	20250206	114000	15370	5100	5100	5100	5100	0
603	20250206	113900	15370	5100	5100	5100	5100	0
604	20250206	113800	15370	5100	5100	5100	5100	0
605	20250206	113700	15370	5100	5100	5100	5100	0
606	20250206	113600	15370	5100	5100	5100	5100	0
607	20250206	113500	15370	5100	5100	5100	5100	0
608	20250206	113400	15370	5100	5100	5100	5100	0
609	20250206	113300	15370	5100	5100	5100	5100	0
610	20250206	113200	15370	5100	5100	5100	5100	0
611	20250206	113100	15370	5100	5100	5100	5100	0
612	20250206	113000	15370	5100	5100	5100	5100	0
613	20250206	112900	15370	5100	5100	5100	5100	0
614	20250206	112800	15370	5100	5100	5100	5100	0
615	20250206	112700	15370	5100	5100	5100	5100	0
616	20250206	112600	15370	5100	5100	5100	5100	0
617	20250206	112500	15370	5100	5100	5100	5100	0
618	20250206	112400	15370	5100	5100	5100	5100	0
619	20250206	112300	15370	5100	5100	5100	5100	0
620	20250206	112200	15370	5100	5100	5100	5100	0
621	20250206	112100	15370	5100	5100	5100	5100	0
622	20250206	112000	15370	5100	5100	5100	5100	0
623	20250206	111900	15370	5100	5100	5100	5100	0
624	20250206	111800	15370	5100	5100	5100	5100	0
625	20250206	111700	15370	5100	5100	5100	5100	0
626	20250206	111600	15370	5100	5100	5100	5100	0
627	20250206	111500	15370	5100	5100	5100	5100	0
628	20250206	111400	15370	5100	5100	5100	5100	0
629	20250206	111300	15370	5100	5100	5100	5100	0
630	20250206	111200	15370	5100	5100	5100	5100	0
631	20250206	111100	15370	5100	5100	5100	5100	0
632	20250206	111000	15370	5100	5100	5100	5100	0
633	20250206	110900	15370	5100	5100	5100	5100	0
634	20250206	110800	15370	5100	5100	5100	5100	0
635	20250206	110700	15370	5100	5100	5100	5100	0
636	20250206	110600	15370	5100	5100	5100	5100	0
637	20250206	110500	15370	5100	5100	5100	5100	0
638	20250206	110400	15370	5100	5100	5100	5100	0
639	20250206	110300	15370	5100	5100	5100	5100	0
640	20250206	110200	15370	5100	5100	5100	5100	0
641	20250206	110100	15370	5100	5100	5100	5100	0
642	20250206	110000	15370	5100	5100	5100	5100	0
643	20250206	105900	15370	5100	5100	5100	5100	0
644	20250206	105800	15370	5100	5100	5100	5100	0
645	20250206	105700	15370	5100	5100	5100	5100	0
646	20250206	105600	15370	5100	5100	5100	5100	0
647	20250206	105500	15370	5100	5100	5100	5100	0
648	20250206	105400	15370	5100	5100	5100	5100	0
649	20250206	105300	15370	5100	5100	5100	5100	0
650	20250206	105200	15370	5100	5100	5100	5100	0
651	20250206	105100	15370	5100	5100	5100	5100	0
652	20250206	105000	15370	5100	5100	5100	5100	0
653	20250206	104900	15370	5100	5100	5100	5100	0
654	20250206	104800	15370	5100	5100	5100	5100	0
655	20250206	104700	15370	5100	5100	5100	5100	0
656	20250206	104600	15370	5100	5100	5100	5100	0
657	20250206	104500	15370	5100	5100	5100	5100	0
658	20250206	104400	15370	5100	5100	5100	5100	0
659	20250206	104300	15370	5100	5100	5100	5100	0
660	20250206	104200	15370	5100	5100	5100	5100	0
661	20250206	104100	15370	5100	5100	5100	5100	0
662	20250206	104000	15370	5100	5100	5100	5100	0
663	20250206	103900	15370	5100	5100	5100	5100	0
664	20250206	103800	15370	5100	5100	5100	5100	0
665	20250206	103700	15370	5100	5100	5100	5100	0
666	20250206	103600	15370	5100	5100	5100	5100	0
667	20250206	103500	15370	5100	5100	5100	5100	0
668	20250206	103400	15370	5100	5100	5100	5100	0
669	20250206	103300	15370	5100	5100	5100	5100	0
670	20250206	103200	15370	5100	5100	5100	5100	0
671	20250206	103100	15370	5100	5100	5100	5100	0
672	20250206	103000	15370	5100	5100	5100	5100	0
673	20250206	102900	15370	5100	5100	5100	5100	0
674	20250206	102800	15370	5100	5100	5100	5100	0
675	20250206	102700	15370	5100	5100	5100	5100	0
676	20250206	102600	15370	5100	5100	5100	5100	0
677	20250206	102500	15370	5100	5100	5100	5100	0
678	20250206	102400	15370	5100	5100	5100	5100	0
679	20250206	102300	15370	5100	5100	5100	5100	0
680	20250206	102200	15370	5100	5100	5100	5100	0
681	20250206	102100	15370	5100	5100	5100	5100	0
682	20250206	102000	15370	5100	5100	5100	5100	0
683	20250206	101900	15370	5100	5100	5100	5100	0
684	20250206	101800	15370	5100	5100	5100	5100	0
685	20250206	101700	15370	5100	5100	5100	5100	0
686	20250206	101600	15370	5100	5100	5100	5100	0
687	20250206	101500	15370	5100	5100	5100	5100	0
688	20250206	101400	15370	5100	5100	5100	5100	0
689	20250206	101300	15370	5100	5100	5100	5100	0
690	20250206	101200	15370	5100	5100	5100	5100	0
691	20250206	101100	15370	5100	5100	5100	5100	0
692	20250206	101000	15370	5100	5100	5100	5100	1
693	20250206	100900	10270	5250	5250	5250	5250	0
694	20250206	100800	10270	5250	5250	5250	5250	0
695	20250206	100700	10270	5250	5250	5250	5250	0
696	20250206	100600	10270	5250	5250	5250	5250	0
697	20250206	100500	10270	5250	5250	5250	5250	0
698	20250206	100400	10270	5250	5250	5250	5250	0
699	20250206	100300	10270	5250	5250	5250	5250	0
700	20250206	100200	10270	5250	5250	5250	5250	0
701	20250206	100100	10270	5250	5250	5250	5250	0
702	20250206	100000	10270	5250	5250	5250	5250	0
703	20250206	095900	10270	5250	5250	5250	5250	0
704	20250206	095800	10270	5250	5250	5250	5250	0
705	20250206	095700	10270	5250	5250	5250	5250	0
706	20250206	095600	10270	5250	5250	5250	5250	0
707	20250206	095500	10270	5250	5250	5250	5250	0
708	20250206	095400	10270	5250	5250	5250	5250	0
709	20250206	095300	10270	5250	5250	5250	5250	0
710	20250206	095200	10270	5250	5250	5250	5250	0
711	20250206	095100	10270	5250	5250	5250	5250	0
712	20250206	095000	10270	5250	5250	5250	5250	0
713	20250206	094900	10270	5250	5250	5250	5250	0
714	20250206	094800	10270	5250	5250	5250	5250	0
715	20250206	094700	10270	5250	5250	5250	5250	0
716	20250206	094600	10270	5250	5250	5250	5250	0
717	20250206	094500	10270	5250	5250	5250	5250	0
718	20250206	094400	10270	5250	5250	5250	5250	0
719	20250206	094300	10270	5250	5250	5250	5250	0
720	20250206	094200	10270	5250	5250	5250	5250	0
721	20250206	094100	10270	5250	5250	5250	5250	0
722	20250206	094000	10270	5250	5250	5250	5250	0
723	20250206	093900	10270	5250	5250	5250	5250	0
724	20250206	093800	10270	5250	5250	5250	5250	0
725	20250206	093700	10270	5250	5250	5250	5250	0
726	20250206	093600	10270	5250	5250	5250	5250	0
727	20250206	093500	10270	5250	5250	5250	5250	0
728	20250206	093400	10270	5250	5250	5250	5250	0
729	20250206	093300	10270	5250	5250	5250	5250	0
730	20250206	093200	10270	5250	5250	5250	5250	0
731	20250206	093100	10270	5250	5250	5250	5250	0
732	20250206	093000	10270	5250	5250	5250	5250	1
733	20250206	092900	5020	5020	5020	5020	5020	0
734	20250206	092800	5020	5020	5020	5020	5020	0
735	20250206	092700	5020	5020	5020	5020	5020	0
736	20250206	092600	5020	5020	5020	5020	5020	0
737	20250206	092500	5020	5020	5020	5020	5020	0
738	20250206	092400	5020	5020	5020	5020	5020	0
739	20250206	092300	5020	5020	5020	5020	5020	0
740	20250206	092200	5020	5020	5020	5020	5020	0
741	20250206	092100	5020	5020	5020	5020	5020	0
742	20250206	092000	5020	5020	5020	5020	5020	1
743	20250206	091900	0	5190	5190	5190	5190	0
744	20250206	091800	0	5190	5190	5190	5190	0
745	20250206	091700	0	5190	5190	5190	5190	0
746	20250206	091600	0	5190	5190	5190	5190	0
747	20250206	091500	0	5190	5190	5190	5190	0
748	20250206	091400	0	5190	5190	5190	5190	0
749	20250206	091300	0	5190	5190	5190	5190	0
750	20250206	091200	0	5190	5190	5190	5190	0
751	20250206	091100	0	5190	5190	5190	5190	0
752	20250206	091000	0	5190	5190	5190	5190	0
753	20250206	090900	0	5190	5190	5190	5190	0
754	20250206	090800	0	5190	5190	5190	5190	0
755	20250206	090700	0	5190	5190	5190	5190	0
756	20250206	090600	0	5190	5190	5190	5190	0
757	20250206	090500	0	5190	5190	5190	5190	0
758	20250206	090400	0	5190	5190	5190	5190	0
759	20250206	090300	0	5190	5190	5190	5190	0
760	20250206	090200	0	5190	5190	5190	5190	0
761	20250206	090100	0	5190	5190	5190	5190	0
762	20250206	090000	0	5190	5190	5190	5190	0