KissMeData/203450/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	204000	19982155	2705	2705	2705	2705	178
3	20250206	203900	19982155	2705	2705	2705	2705	0
4	20250206	203800	19982155	2705	2705	2705	2705	0
5	20250206	203700	19982155	2705	2705	2705	2705	0
6	20250206	203600	19982155	2705	2705	2705	2705	0
7	20250206	203500	19982155	2705	2705	2705	2705	0
8	20250206	203400	19982155	2705	2705	2705	2705	0
9	20250206	203300	19982155	2705	2705	2705	2705	0
10	20250206	203200	19982155	2705	2705	2705	2705	0
11	20250206	203100	19982155	2705	2705	2705	2705	0
12	20250206	203000	19982155	2705	2705	2705	2705	0
13	20250206	202900	19982155	2705	2705	2705	2705	0
14	20250206	202800	19982155	2705	2705	2705	2705	0
15	20250206	202700	19982155	2705	2705	2705	2705	0
16	20250206	202600	19982155	2705	2705	2705	2705	0
17	20250206	202500	19982155	2705	2705	2705	2705	0
18	20250206	202400	19982155	2705	2705	2705	2705	0
19	20250206	202300	19982155	2705	2705	2705	2705	0
20	20250206	202200	19982155	2705	2705	2705	2705	0
21	20250206	202100	19982155	2705	2705	2705	2705	0
22	20250206	202000	19982155	2705	2705	2705	2705	0
23	20250206	201900	19982155	2705	2705	2705	2705	0
24	20250206	201800	19982155	2705	2705	2705	2705	0
25	20250206	201700	19982155	2705	2705	2705	2705	0
26	20250206	201600	19982155	2705	2705	2705	2705	0
27	20250206	201500	19982155	2705	2705	2705	2705	0
28	20250206	201400	19982155	2705	2705	2705	2705	0
29	20250206	201300	19982155	2705	2705	2705	2705	0
30	20250206	201200	19982155	2705	2705	2705	2705	0
31	20250206	201100	19982155	2705	2705	2705	2705	0
32	20250206	201000	19982155	2705	2705	2705	2705	178
33	20250206	200900	19982155	2705	2705	2705	2705	0
34	20250206	200800	19982155	2705	2705	2705	2705	0
35	20250206	200700	19982155	2705	2705	2705	2705	0
36	20250206	200600	19982155	2705	2705	2705	2705	0
37	20250206	200500	19982155	2705	2705	2705	2705	0
38	20250206	200400	19982155	2705	2705	2705	2705	0
39	20250206	200300	19982155	2705	2705	2705	2705	0
40	20250206	200200	19982155	2705	2705	2705	2705	0
41	20250206	200100	19982155	2705	2705	2705	2705	0
42	20250206	200000	19982155	2705	2705	2705	2705	0
43	20250206	195900	19982155	2705	2705	2705	2705	0
44	20250206	195800	19982155	2705	2705	2705	2705	0
45	20250206	195700	19982155	2705	2705	2705	2705	0
46	20250206	195600	19982155	2705	2705	2705	2705	0
47	20250206	195500	19982155	2705	2705	2705	2705	0
48	20250206	195400	19982155	2705	2705	2705	2705	0
49	20250206	195300	19982155	2705	2705	2705	2705	0
50	20250206	195200	19982155	2705	2705	2705	2705	0
51	20250206	195100	19982155	2705	2705	2705	2705	0
52	20250206	195000	19982155	2705	2705	2705	2705	0
53	20250206	194900	19982155	2705	2705	2705	2705	0
54	20250206	194800	19982155	2705	2705	2705	2705	0
55	20250206	194700	19982155	2705	2705	2705	2705	0
56	20250206	194600	19982155	2705	2705	2705	2705	0
57	20250206	194500	19982155	2705	2705	2705	2705	0
58	20250206	194400	19982155	2705	2705	2705	2705	0
59	20250206	194300	19982155	2705	2705	2705	2705	0
60	20250206	194200	19982155	2705	2705	2705	2705	0
61	20250206	194100	19982155	2705	2705	2705	2705	0
62	20250206	194000	19982155	2705	2705	2705	2705	178
63	20250206	193900	19982155	2705	2705	2705	2705	0
64	20250206	193800	19982155	2705	2705	2705	2705	0
65	20250206	193700	19982155	2705	2705	2705	2705	0
66	20250206	193600	19982155	2705	2705	2705	2705	0
67	20250206	193500	19982155	2705	2705	2705	2705	0
68	20250206	193400	19982155	2705	2705	2705	2705	0
69	20250206	193300	19982155	2705	2705	2705	2705	0
70	20250206	193200	19982155	2705	2705	2705	2705	0
71	20250206	193100	19982155	2705	2705	2705	2705	0
72	20250206	193000	19982155	2705	2705	2705	2705	0
73	20250206	192900	19982155	2705	2705	2705	2705	0
74	20250206	192800	19982155	2705	2705	2705	2705	0
75	20250206	192700	19982155	2705	2705	2705	2705	0
76	20250206	192600	19982155	2705	2705	2705	2705	0
77	20250206	192500	19982155	2705	2705	2705	2705	0
78	20250206	192400	19982155	2705	2705	2705	2705	0
79	20250206	192300	19982155	2705	2705	2705	2705	0
80	20250206	192200	19982155	2705	2705	2705	2705	0
81	20250206	192100	19982155	2705	2705	2705	2705	0
82	20250206	192000	19982155	2705	2705	2705	2705	0
83	20250206	191900	19982155	2705	2705	2705	2705	0
84	20250206	191800	19982155	2705	2705	2705	2705	0
85	20250206	191700	19982155	2705	2705	2705	2705	0
86	20250206	191600	19982155	2705	2705	2705	2705	0
87	20250206	191500	19982155	2705	2705	2705	2705	0
88	20250206	191400	19982155	2705	2705	2705	2705	0
89	20250206	191300	19982155	2705	2705	2705	2705	0
90	20250206	191200	19982155	2705	2705	2705	2705	0
91	20250206	191100	19982155	2705	2705	2705	2705	0
92	20250206	191000	19982155	2705	2705	2705	2705	178
93	20250206	190900	19982155	2705	2705	2705	2705	0
94	20250206	190800	19982155	2705	2705	2705	2705	0
95	20250206	190700	19982155	2705	2705	2705	2705	0
96	20250206	190600	19982155	2705	2705	2705	2705	0
97	20250206	190500	19982155	2705	2705	2705	2705	0
98	20250206	190400	19982155	2705	2705	2705	2705	0
99	20250206	190300	19982155	2705	2705	2705	2705	0
100	20250206	190200	19982155	2705	2705	2705	2705	0
101	20250206	190100	19982155	2705	2705	2705	2705	0
102	20250206	190000	19982155	2705	2705	2705	2705	0
103	20250206	185900	19982155	2705	2705	2705	2705	0
104	20250206	185800	19982155	2705	2705	2705	2705	0
105	20250206	185700	19982155	2705	2705	2705	2705	0
106	20250206	185600	19982155	2705	2705	2705	2705	0
107	20250206	185500	19982155	2705	2705	2705	2705	0
108	20250206	185400	19982155	2705	2705	2705	2705	0
109	20250206	185300	19982155	2705	2705	2705	2705	0
110	20250206	185200	19982155	2705	2705	2705	2705	0
111	20250206	185100	19982155	2705	2705	2705	2705	0
112	20250206	185000	19982155	2705	2705	2705	2705	0
113	20250206	184900	19982155	2705	2705	2705	2705	0
114	20250206	184800	19982155	2705	2705	2705	2705	0
115	20250206	184700	19982155	2705	2705	2705	2705	0
116	20250206	184600	19982155	2705	2705	2705	2705	0
117	20250206	184500	19982155	2705	2705	2705	2705	0
118	20250206	184400	19982155	2705	2705	2705	2705	0
119	20250206	184300	19982155	2705	2705	2705	2705	0
120	20250206	184200	19982155	2705	2705	2705	2705	0
121	20250206	184100	19982155	2705	2705	2705	2705	0
122	20250206	184000	19982155	2705	2705	2705	2705	178
123	20250206	183900	19982155	2705	2705	2705	2705	0
124	20250206	183800	19982155	2705	2705	2705	2705	0
125	20250206	183700	19982155	2705	2705	2705	2705	0
126	20250206	183600	19982155	2705	2705	2705	2705	0
127	20250206	183500	19982155	2705	2705	2705	2705	0
128	20250206	183400	19982155	2705	2705	2705	2705	0
129	20250206	183300	19982155	2705	2705	2705	2705	0
130	20250206	183200	19982155	2705	2705	2705	2705	0
131	20250206	183100	19982155	2705	2705	2705	2705	0
132	20250206	183000	19982155	2705	2705	2705	2705	0
133	20250206	182900	19982155	2705	2705	2705	2705	0
134	20250206	182800	19982155	2705	2705	2705	2705	0
135	20250206	182700	19982155	2705	2705	2705	2705	0
136	20250206	182600	19982155	2705	2705	2705	2705	0
137	20250206	182500	19982155	2705	2705	2705	2705	0
138	20250206	182400	19982155	2705	2705	2705	2705	0
139	20250206	182300	19982155	2705	2705	2705	2705	0
140	20250206	182200	19982155	2705	2705	2705	2705	0
141	20250206	182100	19982155	2705	2705	2705	2705	0
142	20250206	182000	19982155	2705	2705	2705	2705	0
143	20250206	181900	19982155	2705	2705	2705	2705	0
144	20250206	181800	19982155	2705	2705	2705	2705	0
145	20250206	181700	19982155	2705	2705	2705	2705	0
146	20250206	181600	19982155	2705	2705	2705	2705	0
147	20250206	181500	19982155	2705	2705	2705	2705	0
148	20250206	181400	19982155	2705	2705	2705	2705	0
149	20250206	181300	19982155	2705	2705	2705	2705	0
150	20250206	181200	19982155	2705	2705	2705	2705	0
151	20250206	181100	19982155	2705	2705	2705	2705	0
152	20250206	181000	19982155	2705	2705	2705	2705	178
153	20250206	180900	19982155	2705	2705	2705	2705	0
154	20250206	180800	19982155	2705	2705	2705	2705	0
155	20250206	180700	19982155	2705	2705	2705	2705	0
156	20250206	180600	19982155	2705	2705	2705	2705	0
157	20250206	180500	19982155	2705	2705	2705	2705	0
158	20250206	180400	19982155	2705	2705	2705	2705	0
159	20250206	180300	19982155	2705	2705	2705	2705	0
160	20250206	180200	19982155	2705	2705	2705	2705	0
161	20250206	180100	19982155	2705	2705	2705	2705	0
162	20250206	180000	19982155	2705	2705	2705	2705	0
163	20250206	175900	19982155	2705	2705	2705	2705	0
164	20250206	175800	19982155	2705	2705	2705	2705	0
165	20250206	175700	19982155	2705	2705	2705	2705	0
166	20250206	175600	19982155	2705	2705	2705	2705	0
167	20250206	175500	19982155	2705	2705	2705	2705	0
168	20250206	175400	19982155	2705	2705	2705	2705	0
169	20250206	175300	19982155	2705	2705	2705	2705	0
170	20250206	175200	19982155	2705	2705	2705	2705	0
171	20250206	175100	19982155	2705	2705	2705	2705	0
172	20250206	175000	19982155	2705	2705	2705	2705	0
173	20250206	174900	19982155	2705	2705	2705	2705	0
174	20250206	174800	19982155	2705	2705	2705	2705	0
175	20250206	174700	19982155	2705	2705	2705	2705	0
176	20250206	174600	19982155	2705	2705	2705	2705	0
177	20250206	174500	19982155	2705	2705	2705	2705	0
178	20250206	174400	19982155	2705	2705	2705	2705	0
179	20250206	174300	19982155	2705	2705	2705	2705	0
180	20250206	174200	19982155	2705	2705	2705	2705	0
181	20250206	174100	19982155	2705	2705	2705	2705	0
182	20250206	174000	19982155	2705	2705	2705	2705	178
183	20250206	173900	19982155	2705	2705	2705	2705	0
184	20250206	173800	19982155	2705	2705	2705	2705	0
185	20250206	173700	19982155	2705	2705	2705	2705	0
186	20250206	173600	19982155	2705	2705	2705	2705	0
187	20250206	173500	19982155	2705	2705	2705	2705	0
188	20250206	173400	19982155	2705	2705	2705	2705	0
189	20250206	173300	19982155	2705	2705	2705	2705	0
190	20250206	173200	19982155	2705	2705	2705	2705	0
191	20250206	173100	19982155	2705	2705	2705	2705	0
192	20250206	173000	19982155	2705	2705	2705	2705	0
193	20250206	172900	19982155	2705	2705	2705	2705	0
194	20250206	172800	19982155	2705	2705	2705	2705	0
195	20250206	172700	19982155	2705	2705	2705	2705	0
196	20250206	172600	19982155	2705	2705	2705	2705	0
197	20250206	172500	19982155	2705	2705	2705	2705	0
198	20250206	172400	19982155	2705	2705	2705	2705	0
199	20250206	172300	19982155	2705	2705	2705	2705	0
200	20250206	172200	19982155	2705	2705	2705	2705	0
201	20250206	172100	19982155	2705	2705	2705	2705	0
202	20250206	172000	19982155	2705	2705	2705	2705	0
203	20250206	171900	19982155	2705	2705	2705	2705	0
204	20250206	171800	19982155	2705	2705	2705	2705	0
205	20250206	171700	19982155	2705	2705	2705	2705	0
206	20250206	171600	19982155	2705	2705	2705	2705	0
207	20250206	171500	19982155	2705	2705	2705	2705	0
208	20250206	171400	19982155	2705	2705	2705	2705	0
209	20250206	171300	19982155	2705	2705	2705	2705	0
210	20250206	171200	19982155	2705	2705	2705	2705	0
211	20250206	171100	19982155	2705	2705	2705	2705	0
212	20250206	171000	19982155	2705	2705	2705	2705	178
213	20250206	170900	19982155	2705	2705	2705	2705	0
214	20250206	170800	19982155	2705	2705	2705	2705	0
215	20250206	170700	19982155	2705	2705	2705	2705	0
216	20250206	170600	19982155	2705	2705	2705	2705	0
217	20250206	170500	19982155	2705	2705	2705	2705	0
218	20250206	170400	19982155	2705	2705	2705	2705	0
219	20250206	170300	19982155	2705	2705	2705	2705	0
220	20250206	170200	19982155	2705	2705	2705	2705	0
221	20250206	170100	19982155	2705	2705	2705	2705	0
222	20250206	170000	19982155	2705	2705	2705	2705	0
223	20250206	165900	19982155	2705	2705	2705	2705	0
224	20250206	165800	19982155	2705	2705	2705	2705	0
225	20250206	165700	19982155	2705	2705	2705	2705	0
226	20250206	165600	19982155	2705	2705	2705	2705	0
227	20250206	165500	19982155	2705	2705	2705	2705	0
228	20250206	165400	19982155	2705	2705	2705	2705	0
229	20250206	165300	19982155	2705	2705	2705	2705	0
230	20250206	165200	19982155	2705	2705	2705	2705	0
231	20250206	165100	19982155	2705	2705	2705	2705	0
232	20250206	165000	19982155	2705	2705	2705	2705	0
233	20250206	164900	19982155	2705	2705	2705	2705	0
234	20250206	164800	19982155	2705	2705	2705	2705	0
235	20250206	164700	19982155	2705	2705	2705	2705	0
236	20250206	164600	19982155	2705	2705	2705	2705	0
237	20250206	164500	19982155	2705	2705	2705	2705	0
238	20250206	164400	19982155	2705	2705	2705	2705	0
239	20250206	164300	19982155	2705	2705	2705	2705	0
240	20250206	164200	19982155	2705	2705	2705	2705	0
241	20250206	164100	19982155	2705	2705	2705	2705	0
242	20250206	164000	19982155	2705	2705	2705	2705	178
243	20250206	163900	19982155	2705	2705	2705	2705	0
244	20250206	163800	19982155	2705	2705	2705	2705	0
245	20250206	163700	19982155	2705	2705	2705	2705	0
246	20250206	163600	19982155	2705	2705	2705	2705	0
247	20250206	163500	19982155	2705	2705	2705	2705	0
248	20250206	163400	19982155	2705	2705	2705	2705	0
249	20250206	163300	19982155	2705	2705	2705	2705	0
250	20250206	163200	19982155	2705	2705	2705	2705	0
251	20250206	163100	19982155	2705	2705	2705	2705	0
252	20250206	163000	19982155	2705	2705	2705	2705	0
253	20250206	162900	19982155	2705	2705	2705	2705	0
254	20250206	162800	19982155	2705	2705	2705	2705	0
255	20250206	162700	19982155	2705	2705	2705	2705	0
256	20250206	162600	19982155	2705	2705	2705	2705	0
257	20250206	162500	19982155	2705	2705	2705	2705	0
258	20250206	162400	19982155	2705	2705	2705	2705	0
259	20250206	162300	19982155	2705	2705	2705	2705	0
260	20250206	162200	19982155	2705	2705	2705	2705	0
261	20250206	162100	19982155	2705	2705	2705	2705	0
262	20250206	162000	19982155	2705	2705	2705	2705	0
263	20250206	161900	19982155	2705	2705	2705	2705	0
264	20250206	161800	19982155	2705	2705	2705	2705	0
265	20250206	161700	19982155	2705	2705	2705	2705	0
266	20250206	161600	19982155	2705	2705	2705	2705	0
267	20250206	161500	19982155	2705	2705	2705	2705	0
268	20250206	161400	19982155	2705	2705	2705	2705	0
269	20250206	161300	19982155	2705	2705	2705	2705	0
270	20250206	161200	19982155	2705	2705	2705	2705	0
271	20250206	161100	19982155	2705	2705	2705	2705	0
272	20250206	161000	19982155	2705	2705	2705	2705	178
273	20250206	160900	19982155	2705	2705	2705	2705	0
274	20250206	160800	19982155	2705	2705	2705	2705	0
275	20250206	160700	19982155	2705	2705	2705	2705	0
276	20250206	160600	19982155	2705	2705	2705	2705	0
277	20250206	160500	19982155	2705	2705	2705	2705	0
278	20250206	160400	19982155	2705	2705	2705	2705	0
279	20250206	160300	19982155	2705	2705	2705	2705	0
280	20250206	160200	19982155	2705	2705	2705	2705	0
281	20250206	160100	19982155	2705	2705	2705	2705	0
282	20250206	160000	19982155	2705	2705	2705	2705	0
283	20250206	155900	19982155	2705	2705	2705	2705	0
284	20250206	155800	19982155	2705	2705	2705	2705	0
285	20250206	155700	19982155	2705	2705	2705	2705	0
286	20250206	155600	19982155	2705	2705	2705	2705	0
287	20250206	155500	19982155	2705	2705	2705	2705	0
288	20250206	155400	19982155	2705	2705	2705	2705	0
289	20250206	155300	19982155	2705	2705	2705	2705	0
290	20250206	155200	19982155	2705	2705	2705	2705	0
291	20250206	155100	19982155	2705	2705	2705	2705	0
292	20250206	155000	19982155	2705	2705	2705	2705	0
293	20250206	154900	19982155	2705	2705	2705	2705	0
294	20250206	154800	19982155	2705	2705	2705	2705	0
295	20250206	154700	19982155	2705	2705	2705	2705	0
296	20250206	154600	19982155	2705	2705	2705	2705	0
297	20250206	154500	19982155	2705	2705	2705	2705	0
298	20250206	154400	19982155	2705	2705	2705	2705	0
299	20250206	154300	19982155	2705	2705	2705	2705	0
300	20250206	154200	19982155	2705	2705	2705	2705	0
301	20250206	154100	19982155	2705	2705	2705	2705	0
302	20250206	154000	19982155	2705	2705	2705	2705	178
303	20250206	153900	19982155	2705	2705	2705	2705	0
304	20250206	153800	19982155	2705	2705	2705	2705	0
305	20250206	153700	19982155	2705	2705	2705	2705	0
306	20250206	153600	19982155	2705	2705	2705	2705	0
307	20250206	153500	19982155	2705	2705	2705	2705	0
308	20250206	153400	19982155	2705	2705	2705	2705	0
309	20250206	153300	19982155	2705	2705	2705	2705	0
310	20250206	153200	19982155	2705	2705	2705	2705	0
311	20250206	153100	19982155	2705	2705	2705	2705	0
312	20250206	153000	19982155	2705	2705	2705	2705	178
313	20250206	152900	19500665	2710	2710	2710	2710	0
314	20250206	152800	19500665	2710	2710	2710	2710	0
315	20250206	152700	19500665	2710	2710	2710	2710	0
316	20250206	152600	19500665	2710	2710	2710	2710	0
317	20250206	152500	19500665	2710	2710	2710	2710	0
318	20250206	152400	19500665	2710	2710	2710	2710	0
319	20250206	152300	19500665	2710	2710	2710	2710	0
320	20250206	152200	19500665	2710	2710	2710	2710	0
321	20250206	152100	19500665	2710	2710	2710	2710	0
322	20250206	152000	19500665	2710	2710	2710	2710	0
323	20250206	151900	19500665	2710	2710	2710	2710	5
324	20250206	151800	19487115	2710	2710	2710	2710	0
325	20250206	151700	19487115	2710	2710	2710	2710	0
326	20250206	151600	19487115	2710	2710	2710	2710	0
327	20250206	151500	19487115	2710	2710	2710	2710	0
328	20250206	151400	19487115	2710	2710	2710	2710	53
329	20250206	151300	19343485	2710	2710	2710	2710	50
330	20250206	151200	19207985	2710	2710	2710	2710	0
331	20250206	151100	19207985	2710	2710	2710	2710	0
332	20250206	151000	19207985	2710	2710	2710	2710	0
333	20250206	150900	19207985	2710	2710	2710	2710	0
334	20250206	150800	19207985	2710	2710	2710	2710	0
335	20250206	150700	19207985	2710	2710	2710	2710	0
336	20250206	150600	19207985	2710	2710	2710	2710	0
337	20250206	150500	19207985	2710	2710	2710	2710	0
338	20250206	150400	19207985	2710	2710	2710	2710	0
339	20250206	150300	19207985	2710	2710	2710	2710	1
340	20250206	150200	19205275	2710	2710	2710	2710	0
341	20250206	150100	19205275	2710	2710	2710	2710	0
342	20250206	150000	19205275	2710	2710	2710	2710	40
343	20250206	145900	19096875	2715	2715	2715	2715	0
344	20250206	145800	19096875	2715	2715	2715	2715	0
345	20250206	145700	19096875	2715	2710	2715	2710	7
346	20250206	145600	19077900	2700	2700	2700	2700	0
347	20250206	145500	19077900	2700	2700	2700	2700	0
348	20250206	145400	19077900	2700	2700	2700	2700	0
349	20250206	145300	19077900	2700	2700	2700	2700	3381
350	20250206	145200	9949200	2700	2700	2700	2700	5
351	20250206	145100	9935700	2675	2675	2675	2675	83
352	20250206	145000	9713675	2700	2700	2700	2700	0
353	20250206	144900	9713675	2700	2700	2700	2675	614
354	20250206	144800	8069995	2690	2690	2690	2690	210
355	20250206	144700	7505095	2700	2700	2700	2700	0
356	20250206	144600	7505095	2700	2700	2700	2700	0
357	20250206	144500	7505095	2700	2700	2700	2700	1
358	20250206	144400	7502395	2700	2700	2700	2700	0
359	20250206	144300	7502395	2700	2700	2700	2700	0
360	20250206	144200	7502395	2700	2700	2700	2700	0
361	20250206	144100	7502395	2700	2700	2700	2700	0
362	20250206	144000	7502395	2700	2700	2700	2700	7
363	20250206	143900	7483495	2700	2700	2700	2700	0
364	20250206	143800	7483495	2700	2700	2700	2700	0
365	20250206	143700	7483495	2700	2700	2700	2700	0
366	20250206	143600	7483495	2700	2700	2700	2700	0
367	20250206	143500	7483495	2700	2700	2700	2700	0
368	20250206	143400	7483495	2700	2700	2700	2700	1
369	20250206	143300	7480795	2690	2700	2700	2690	34
370	20250206	143200	7389295	2700	2700	2700	2700	0
371	20250206	143100	7389295	2700	2700	2700	2700	0
372	20250206	143000	7389295	2700	2700	2700	2700	0
373	20250206	142900	7389295	2700	2700	2700	2700	0
374	20250206	142800	7389295	2700	2700	2700	2700	0
375	20250206	142700	7389295	2700	2700	2700	2700	0
376	20250206	142600	7389295	2700	2700	2700	2700	61
377	20250206	142500	7224595	2700	2700	2700	2700	1
378	20250206	142400	7221895	2690	2690	2690	2690	205
379	20250206	142300	6670445	2700	2700	2700	2700	50
380	20250206	142200	6535445	2710	2710	2710	2710	0
381	20250206	142100	6535445	2710	2710	2710	2710	0
382	20250206	142000	6535445	2710	2710	2710	2710	0
383	20250206	141900	6535445	2710	2710	2710	2710	0
384	20250206	141800	6535445	2710	2710	2710	2710	0
385	20250206	141700	6535445	2710	2710	2710	2710	0
386	20250206	141600	6535445	2710	2710	2710	2710	19
387	20250206	141500	6483955	2710	2710	2710	2710	0
388	20250206	141400	6483955	2710	2710	2710	2710	0
389	20250206	141300	6483955	2710	2710	2710	2710	1
390	20250206	141200	6481245	2690	2705	2705	2690	20
391	20250206	141100	6427325	2710	2710	2710	2710	0
392	20250206	141000	6427325	2710	2710	2710	2710	0
393	20250206	140900	6427325	2710	2710	2710	2710	0
394	20250206	140800	6427325	2710	2710	2710	2710	0
395	20250206	140700	6427325	2710	2710	2710	2710	7
396	20250206	140600	6408355	2710	2710	2710	2710	0
397	20250206	140500	6408355	2710	2710	2710	2710	0
398	20250206	140400	6408355	2710	2710	2710	2710	0
399	20250206	140300	6408355	2710	2710	2710	2710	0
400	20250206	140200	6408355	2710	2710	2710	2710	0
401	20250206	140100	6408355	2710	2710	2710	2710	0
402	20250206	140000	6408355	2710	2710	2710	2710	0
403	20250206	135900	6408355	2710	2710	2710	2710	0
404	20250206	135800	6408355	2710	2710	2710	2710	0
405	20250206	135700	6408355	2710	2710	2710	2710	0
406	20250206	135600	6408355	2710	2710	2710	2710	0
407	20250206	135500	6408355	2710	2710	2710	2710	0
408	20250206	135400	6408355	2710	2710	2710	2710	0
409	20250206	135300	6408355	2710	2710	2710	2710	0
410	20250206	135200	6408355	2710	2710	2710	2710	0
411	20250206	135100	6408355	2710	2710	2710	2710	0
412	20250206	135000	6408355	2710	2710	2710	2710	0
413	20250206	134900	6408355	2710	2710	2710	2710	0
414	20250206	134800	6408355	2710	2710	2710	2710	0
415	20250206	134700	6408355	2710	2710	2710	2710	0
416	20250206	134600	6408355	2710	2710	2710	2710	1
417	20250206	134500	6405645	2705	2705	2705	2705	200
418	20250206	134400	5864645	2710	2710	2710	2710	0
419	20250206	134300	5864645	2710	2710	2710	2710	0
420	20250206	134200	5864645	2710	2710	2710	2710	0
421	20250206	134100	5864645	2710	2710	2710	2710	0
422	20250206	134000	5864645	2710	2710	2710	2710	0
423	20250206	133900	5864645	2710	2710	2710	2710	0
424	20250206	133800	5864645	2710	2710	2710	2710	0
425	20250206	133700	5864645	2710	2710	2710	2710	0
426	20250206	133600	5864645	2710	2710	2710	2710	0
427	20250206	133500	5864645	2710	2710	2710	2710	0
428	20250206	133400	5864645	2710	2710	2710	2710	45
429	20250206	133300	5742695	2710	2710	2710	2710	0
430	20250206	133200	5742695	2710	2710	2710	2710	0
431	20250206	133100	5742695	2710	2710	2710	2710	0
432	20250206	133000	5742695	2710	2710	2710	2710	0
433	20250206	132900	5742695	2710	2710	2710	2710	0
434	20250206	132800	5742695	2710	2710	2710	2710	0
435	20250206	132700	5742695	2710	2710	2710	2710	0
436	20250206	132600	5742695	2710	2710	2710	2710	0
437	20250206	132500	5742695	2710	2710	2710	2710	0
438	20250206	132400	5742695	2710	2710	2710	2710	0
439	20250206	132300	5742695	2710	2710	2710	2710	0
440	20250206	132200	5742695	2710	2710	2710	2710	0
441	20250206	132100	5742695	2710	2710	2710	2710	0
442	20250206	132000	5742695	2710	2710	2710	2710	19
443	20250206	131900	5691205	2710	2710	2710	2710	0
444	20250206	131800	5691205	2710	2710	2710	2710	0
445	20250206	131700	5691205	2710	2710	2710	2710	0
446	20250206	131600	5691205	2710	2710	2710	2710	0
447	20250206	131500	5691205	2710	2710	2710	2710	0
448	20250206	131400	5691205	2710	2710	2710	2710	4
449	20250206	131300	5680365	2715	2715	2715	2715	0
450	20250206	131200	5680365	2715	2715	2715	2715	0
451	20250206	131100	5680365	2715	2715	2715	2715	6
452	20250206	131000	5664075	2715	2715	2715	2715	0
453	20250206	130900	5664075	2715	2715	2715	2715	0
454	20250206	130800	5664075	2715	2715	2715	2715	0
455	20250206	130700	5664075	2715	2715	2715	2715	0
456	20250206	130600	5664075	2715	2715	2715	2715	0
457	20250206	130500	5664075	2715	2715	2715	2715	0
458	20250206	130400	5664075	2715	2715	2715	2715	0
459	20250206	130300	5664075	2715	2715	2715	2715	0
460	20250206	130200	5664075	2715	2715	2715	2715	0
461	20250206	130100	5664075	2715	2715	2715	2715	7
462	20250206	130000	5645070	2715	2715	2715	2715	0
463	20250206	125900	5645070	2715	2715	2715	2715	0
464	20250206	125800	5645070	2715	2715	2715	2715	1
465	20250206	125700	5642355	2685	2690	2690	2685	1040
466	20250206	125600	2848190	2715	2690	2715	2690	11
467	20250206	125500	2818575	2715	2715	2715	2715	0
468	20250206	125400	2818575	2715	2715	2715	2715	0
469	20250206	125300	2818575	2715	2715	2715	2715	0
470	20250206	125200	2818575	2715	2715	2715	2715	0
471	20250206	125100	2818575	2715	2715	2715	2715	0
472	20250206	125000	2818575	2715	2715	2715	2715	0
473	20250206	124900	2818575	2715	2715	2715	2715	0
474	20250206	124800	2818575	2715	2715	2715	2715	0
475	20250206	124700	2818575	2715	2715	2715	2715	0
476	20250206	124600	2818575	2715	2715	2715	2715	0
477	20250206	124500	2818575	2715	2715	2715	2715	1
478	20250206	124400	2815860	2715	2715	2715	2715	0
479	20250206	124300	2815860	2715	2715	2715	2715	0
480	20250206	124200	2815860	2715	2715	2715	2715	0
481	20250206	124100	2815860	2715	2715	2715	2715	0
482	20250206	124000	2815860	2715	2715	2715	2715	0
483	20250206	123900	2815860	2715	2715	2715	2715	0
484	20250206	123800	2815860	2715	2715	2715	2715	0
485	20250206	123700	2815860	2715	2715	2715	2715	0
486	20250206	123600	2815860	2715	2715	2715	2715	0
487	20250206	123500	2815860	2715	2715	2715	2715	0
488	20250206	123400	2815860	2715	2715	2715	2715	0
489	20250206	123300	2815860	2715	2715	2715	2715	0
490	20250206	123200	2815860	2715	2715	2715	2715	0
491	20250206	123100	2815860	2715	2715	2715	2715	0
492	20250206	123000	2815860	2715	2715	2715	2715	0
493	20250206	122900	2815860	2715	2715	2715	2715	0
494	20250206	122800	2815860	2715	2715	2715	2715	7
495	20250206	122700	2796855	2715	2715	2715	2715	0
496	20250206	122600	2796855	2715	2715	2715	2715	0
497	20250206	122500	2796855	2715	2715	2715	2715	0
498	20250206	122400	2796855	2715	2715	2715	2715	0
499	20250206	122300	2796855	2715	2715	2715	2715	0
500	20250206	122200	2796855	2715	2715	2715	2715	0
501	20250206	122100	2796855	2715	2715	2715	2715	0
502	20250206	122000	2796855	2715	2715	2715	2715	0
503	20250206	121900	2796855	2715	2715	2715	2715	0
504	20250206	121800	2796855	2715	2715	2715	2715	0
505	20250206	121700	2796855	2715	2715	2715	2715	0
506	20250206	121600	2796855	2715	2715	2715	2715	0
507	20250206	121500	2796855	2715	2715	2715	2715	0
508	20250206	121400	2796855	2715	2715	2715	2715	0
509	20250206	121300	2796855	2715	2715	2715	2715	0
510	20250206	121200	2796855	2715	2715	2715	2715	0
511	20250206	121100	2796855	2715	2715	2715	2715	0
512	20250206	121000	2796855	2715	2715	2715	2715	0
513	20250206	120900	2796855	2715	2715	2715	2715	2
514	20250206	120800	2791425	2715	2715	2715	2715	0
515	20250206	120700	2791425	2715	2715	2715	2715	0
516	20250206	120600	2791425	2715	2715	2715	2715	0
517	20250206	120500	2791425	2715	2715	2715	2715	0
518	20250206	120400	2791425	2715	2715	2715	2715	0
519	20250206	120300	2791425	2715	2715	2715	2715	0
520	20250206	120200	2791425	2715	2715	2715	2715	0
521	20250206	120100	2791425	2715	2715	2715	2715	0
522	20250206	120000	2791425	2715	2715	2715	2715	0
523	20250206	115900	2791425	2715	2715	2715	2715	0
524	20250206	115800	2791425	2715	2715	2715	2715	0
525	20250206	115700	2791425	2715	2715	2715	2715	0
526	20250206	115600	2791425	2715	2715	2715	2715	0
527	20250206	115500	2791425	2715	2715	2715	2715	8
528	20250206	115400	2769705	2715	2715	2715	2715	0
529	20250206	115300	2769705	2715	2715	2715	2715	0
530	20250206	115200	2769705	2715	2715	2715	2715	0
531	20250206	115100	2769705	2715	2715	2715	2715	0
532	20250206	115000	2769705	2715	2715	2715	2715	2
533	20250206	114900	2764275	2715	2715	2715	2715	0
534	20250206	114800	2764275	2715	2715	2715	2715	0
535	20250206	114700	2764275	2715	2715	2715	2715	0
536	20250206	114600	2764275	2715	2715	2715	2715	0
537	20250206	114500	2764275	2715	2715	2715	2715	0
538	20250206	114400	2764275	2715	2715	2715	2715	0
539	20250206	114300	2764275	2715	2715	2715	2715	0
540	20250206	114200	2764275	2715	2715	2715	2715	0
541	20250206	114100	2764275	2715	2715	2715	2715	0
542	20250206	114000	2764275	2715	2715	2715	2715	0
543	20250206	113900	2764275	2715	2715	2715	2715	0
544	20250206	113800	2764275	2715	2715	2715	2715	0
545	20250206	113700	2764275	2715	2715	2715	2715	0
546	20250206	113600	2764275	2715	2715	2715	2715	0
547	20250206	113500	2764275	2715	2715	2715	2715	0
548	20250206	113400	2764275	2715	2715	2715	2715	0
549	20250206	113300	2764275	2715	2715	2715	2715	0
550	20250206	113200	2764275	2715	2715	2715	2715	0
551	20250206	113100	2764275	2715	2715	2715	2715	0
552	20250206	113000	2764275	2715	2715	2715	2715	0
553	20250206	112900	2764275	2715	2715	2715	2715	0
554	20250206	112800	2764275	2715	2715	2715	2715	0
555	20250206	112700	2764275	2715	2715	2715	2715	0
556	20250206	112600	2764275	2715	2715	2715	2715	0
557	20250206	112500	2764275	2715	2715	2715	2715	0
558	20250206	112400	2764275	2715	2715	2715	2715	0
559	20250206	112300	2764275	2715	2715	2715	2715	0
560	20250206	112200	2764275	2715	2715	2715	2715	8
561	20250206	112100	2742555	2715	2715	2715	2715	0
562	20250206	112000	2742555	2715	2715	2715	2715	0
563	20250206	111900	2742555	2715	2715	2715	2715	0
564	20250206	111800	2742555	2715	2715	2715	2715	0
565	20250206	111700	2742555	2715	2715	2715	2715	5
566	20250206	111600	2728980	2715	2715	2715	2715	0
567	20250206	111500	2728980	2715	2715	2715	2715	1
568	20250206	111400	2726265	2715	2715	2715	2715	0
569	20250206	111300	2726265	2715	2715	2715	2715	0
570	20250206	111200	2726265	2715	2715	2715	2715	0
571	20250206	111100	2726265	2715	2715	2715	2715	0
572	20250206	111000	2726265	2715	2715	2715	2715	0
573	20250206	110900	2726265	2715	2715	2715	2715	0
574	20250206	110800	2726265	2715	2715	2715	2715	0
575	20250206	110700	2726265	2715	2715	2715	2715	0
576	20250206	110600	2726265	2715	2715	2715	2715	0
577	20250206	110500	2726265	2715	2715	2715	2715	0
578	20250206	110400	2726265	2715	2715	2715	2715	0
579	20250206	110300	2726265	2715	2715	2715	2715	0
580	20250206	110200	2726265	2715	2715	2715	2715	0
581	20250206	110100	2726265	2715	2715	2715	2715	0
582	20250206	110000	2726265	2715	2715	2715	2715	0
583	20250206	105900	2726265	2715	2715	2715	2715	0
584	20250206	105800	2726265	2715	2715	2715	2715	0
585	20250206	105700	2726265	2715	2715	2715	2715	0
586	20250206	105600	2726265	2715	2715	2715	2715	0
587	20250206	105500	2726265	2715	2715	2715	2715	0
588	20250206	105400	2726265	2715	2715	2715	2715	0
589	20250206	105300	2726265	2715	2715	2715	2715	0
590	20250206	105200	2726265	2715	2690	2715	2690	37
591	20250206	105100	2626360	2700	2700	2700	2700	1
592	20250206	105000	2623660	2700	2700	2700	2700	0
593	20250206	104900	2623660	2700	2700	2700	2700	8
594	20250206	104800	2602060	2700	2700	2700	2700	0
595	20250206	104700	2602060	2700	2700	2700	2700	0
596	20250206	104600	2602060	2700	2700	2700	2700	156
597	20250206	104500	2180860	2700	2700	2700	2700	16
598	20250206	104400	2137660	2720	2720	2720	2720	0
599	20250206	104300	2137660	2720	2720	2720	2720	0
600	20250206	104200	2137660	2720	2720	2720	2720	0
601	20250206	104100	2137660	2720	2720	2720	2720	0
602	20250206	104000	2137660	2720	2720	2720	2720	0
603	20250206	103900	2137660	2720	2720	2720	2720	0
604	20250206	103800	2137660	2720	2720	2720	2720	0
605	20250206	103700	2137660	2720	2720	2720	2720	0
606	20250206	103600	2137660	2720	2720	2720	2720	0
607	20250206	103500	2137660	2720	2720	2720	2720	5
608	20250206	103400	2124060	2720	2720	2720	2720	0
609	20250206	103300	2124060	2720	2720	2720	2720	0
610	20250206	103200	2124060	2720	2720	2720	2720	1
611	20250206	103100	2121340	2700	2700	2700	2700	20
612	20250206	103000	2067340	2720	2720	2720	2720	0
613	20250206	102900	2067340	2720	2720	2720	2720	16
614	20250206	102800	2023820	2720	2720	2720	2720	0
615	20250206	102700	2023820	2720	2720	2720	2720	0
616	20250206	102600	2023820	2720	2720	2720	2720	0
617	20250206	102500	2023820	2720	2720	2720	2720	0
618	20250206	102400	2023820	2720	2720	2720	2720	0
619	20250206	102300	2023820	2720	2720	2720	2720	0
620	20250206	102200	2023820	2720	2720	2720	2720	0
621	20250206	102100	2023820	2720	2700	2720	2700	3
622	20250206	102000	2015680	2720	2720	2720	2720	0
623	20250206	101900	2015680	2720	2720	2720	2720	0
624	20250206	101800	2015680	2720	2720	2720	2720	0
625	20250206	101700	2015680	2720	2720	2720	2720	0
626	20250206	101600	2015680	2720	2720	2720	2720	8
627	20250206	101500	1993920	2720	2720	2720	2720	0
628	20250206	101400	1993920	2720	2720	2720	2720	0
629	20250206	101300	1993920	2720	2720	2720	2720	0
630	20250206	101200	1993920	2720	2720	2720	2720	0
631	20250206	101100	1993920	2720	2720	2720	2720	0
632	20250206	101000	1993920	2720	2720	2720	2720	0
633	20250206	100900	1993920	2720	2720	2720	2720	0
634	20250206	100800	1993920	2720	2720	2720	2720	185
635	20250206	100700	1490720	2720	2720	2720	2720	0
636	20250206	100600	1490720	2720	2720	2720	2720	0
637	20250206	100500	1490720	2720	2720	2720	2720	0
638	20250206	100400	1490720	2720	2720	2720	2720	0
639	20250206	100300	1490720	2720	2720	2720	2720	0
640	20250206	100200	1490720	2720	2720	2720	2720	0
641	20250206	100100	1490720	2720	2720	2720	2720	0
642	20250206	100000	1490720	2720	2720	2720	2720	0
643	20250206	095900	1490720	2720	2720	2720	2720	0
644	20250206	095800	1490720	2720	2720	2720	2720	0
645	20250206	095700	1490720	2720	2720	2720	2720	0
646	20250206	095600	1490720	2720	2720	2720	2720	0
647	20250206	095500	1490720	2720	2720	2720	2720	0
648	20250206	095400	1490720	2720	2715	2720	2715	2
649	20250206	095300	1485285	2720	2720	2720	2720	0
650	20250206	095200	1485285	2720	2720	2720	2720	0
651	20250206	095100	1485285	2720	2720	2720	2720	0
652	20250206	095000	1485285	2720	2720	2720	2720	0
653	20250206	094900	1485285	2720	2720	2720	2720	2
654	20250206	094800	1479845	2720	2720	2720	2720	0
655	20250206	094700	1479845	2720	2720	2720	2720	0
656	20250206	094600	1479845	2720	2720	2720	2720	0
657	20250206	094500	1479845	2720	2720	2720	2720	0
658	20250206	094400	1479845	2720	2720	2720	2720	0
659	20250206	094300	1479845	2720	2720	2720	2720	8
660	20250206	094200	1458085	2720	2720	2720	2720	0
661	20250206	094100	1458085	2720	2720	2720	2720	0
662	20250206	094000	1458085	2720	2720	2720	2720	0
663	20250206	093900	1458085	2720	2720	2720	2720	0
664	20250206	093800	1458085	2720	2720	2720	2720	0
665	20250206	093700	1458085	2720	2720	2720	2720	0
666	20250206	093600	1458085	2720	2720	2720	2720	0
667	20250206	093500	1458085	2720	2720	2720	2720	0
668	20250206	093400	1458085	2720	2720	2720	2720	0
669	20250206	093300	1458085	2720	2720	2720	2720	1
670	20250206	093200	1455365	2720	2720	2720	2720	0
671	20250206	093100	1455365	2720	2720	2720	2720	0
672	20250206	093000	1455365	2720	2720	2720	2720	1
673	20250206	092900	1452645	2720	2720	2720	2720	0
674	20250206	092800	1452645	2720	2715	2720	2715	20
675	20250206	092700	1398320	2720	2720	2720	2720	0
676	20250206	092600	1398320	2720	2700	2720	2700	12
677	20250206	092500	1365900	2720	2720	2720	2720	0
678	20250206	092400	1365900	2720	2700	2720	2700	52
679	20250206	092300	1225440	2730	2730	2730	2730	0
680	20250206	092200	1225440	2730	2700	2730	2700	21
681	20250206	092100	1168460	2730	2730	2730	2730	0
682	20250206	092000	1168460	2730	2720	2730	2720	32
683	20250206	091900	1081140	2695	2715	2720	2695	11
684	20250206	091800	1051290	2715	2715	2715	2715	0
685	20250206	091700	1051290	2715	2715	2715	2715	1
686	20250206	091600	1048575	2715	2695	2715	2695	2
687	20250206	091500	1043165	2720	2700	2720	2700	2
688	20250206	091400	1037745	2735	2735	2735	2735	0
689	20250206	091300	1037745	2735	2735	2735	2735	0
690	20250206	091200	1037745	2735	2735	2735	2735	0
691	20250206	091100	1037745	2735	2735	2735	2735	0
692	20250206	091000	1037745	2735	2735	2735	2735	0
693	20250206	090900	1037745	2735	2735	2735	2735	1
694	20250206	090800	1035010	2685	2685	2685	2685	10
695	20250206	090700	1008160	2750	2750	2750	2750	0
696	20250206	090600	1008160	2750	2680	2750	2680	3
697	20250206	090500	999985	2755	2755	2755	2755	0
698	20250206	090400	999985	2755	2755	2755	2755	0
699	20250206	090300	999985	2755	2755	2755	2755	0
700	20250206	090200	999985	2755	2675	2755	2675	3
701	20250206	090100	991800	2755	2755	2755	2755	0
702	20250206	090000	991800	2755	2755	2755	2755	360