KissMeData/336060/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	211900	520346650	1343	1343	1343	1343	38727
3	20250206	211800	520346650	1343	1343	1343	1343	0
4	20250206	211700	520346650	1343	1343	1343	1343	0
5	20250206	211600	520346650	1343	1343	1343	1343	0
6	20250206	211500	520346650	1343	1343	1343	1343	0
7	20250206	211400	520346650	1343	1343	1343	1343	0
8	20250206	211300	520346650	1343	1343	1343	1343	0
9	20250206	211200	520346650	1343	1343	1343	1343	0
10	20250206	211100	520346650	1343	1343	1343	1343	0
11	20250206	211000	520346650	1343	1343	1343	1343	0
12	20250206	210900	520346650	1343	1343	1343	1343	0
13	20250206	210800	520346650	1343	1343	1343	1343	0
14	20250206	210700	520346650	1343	1343	1343	1343	0
15	20250206	210600	520346650	1343	1343	1343	1343	0
16	20250206	210500	520346650	1343	1343	1343	1343	0
17	20250206	210400	520346650	1343	1343	1343	1343	0
18	20250206	210300	520346650	1343	1343	1343	1343	0
19	20250206	210200	520346650	1343	1343	1343	1343	0
20	20250206	210100	520346650	1343	1343	1343	1343	0
21	20250206	210000	520346650	1343	1343	1343	1343	0
22	20250206	205900	520346650	1343	1343	1343	1343	0
23	20250206	205800	520346650	1343	1343	1343	1343	0
24	20250206	205700	520346650	1343	1343	1343	1343	0
25	20250206	205600	520346650	1343	1343	1343	1343	0
26	20250206	205500	520346650	1343	1343	1343	1343	0
27	20250206	205400	520346650	1343	1343	1343	1343	0
28	20250206	205300	520346650	1343	1343	1343	1343	0
29	20250206	205200	520346650	1343	1343	1343	1343	0
30	20250206	205100	520346650	1343	1343	1343	1343	0
31	20250206	205000	520346650	1343	1343	1343	1343	0
32	20250206	204900	520346650	1343	1343	1343	1343	38727
33	20250206	204800	520346650	1343	1343	1343	1343	0
34	20250206	204700	520346650	1343	1343	1343	1343	0
35	20250206	204600	520346650	1343	1343	1343	1343	0
36	20250206	204500	520346650	1343	1343	1343	1343	0
37	20250206	204400	520346650	1343	1343	1343	1343	0
38	20250206	204300	520346650	1343	1343	1343	1343	0
39	20250206	204200	520346650	1343	1343	1343	1343	0
40	20250206	204100	520346650	1343	1343	1343	1343	0
41	20250206	204000	520346650	1343	1343	1343	1343	0
42	20250206	203900	520346650	1343	1343	1343	1343	0
43	20250206	203800	520346650	1343	1343	1343	1343	0
44	20250206	203700	520346650	1343	1343	1343	1343	0
45	20250206	203600	520346650	1343	1343	1343	1343	0
46	20250206	203500	520346650	1343	1343	1343	1343	0
47	20250206	203400	520346650	1343	1343	1343	1343	0
48	20250206	203300	520346650	1343	1343	1343	1343	0
49	20250206	203200	520346650	1343	1343	1343	1343	0
50	20250206	203100	520346650	1343	1343	1343	1343	0
51	20250206	203000	520346650	1343	1343	1343	1343	0
52	20250206	202900	520346650	1343	1343	1343	1343	0
53	20250206	202800	520346650	1343	1343	1343	1343	0
54	20250206	202700	520346650	1343	1343	1343	1343	0
55	20250206	202600	520346650	1343	1343	1343	1343	0
56	20250206	202500	520346650	1343	1343	1343	1343	0
57	20250206	202400	520346650	1343	1343	1343	1343	0
58	20250206	202300	520346650	1343	1343	1343	1343	0
59	20250206	202200	520346650	1343	1343	1343	1343	0
60	20250206	202100	520346650	1343	1343	1343	1343	0
61	20250206	202000	520346650	1343	1343	1343	1343	0
62	20250206	201900	520346650	1343	1343	1343	1343	38727
63	20250206	201800	520346650	1343	1343	1343	1343	0
64	20250206	201700	520346650	1343	1343	1343	1343	0
65	20250206	201600	520346650	1343	1343	1343	1343	0
66	20250206	201500	520346650	1343	1343	1343	1343	0
67	20250206	201400	520346650	1343	1343	1343	1343	0
68	20250206	201300	520346650	1343	1343	1343	1343	0
69	20250206	201200	520346650	1343	1343	1343	1343	0
70	20250206	201100	520346650	1343	1343	1343	1343	0
71	20250206	201000	520346650	1343	1343	1343	1343	0
72	20250206	200900	520346650	1343	1343	1343	1343	0
73	20250206	200800	520346650	1343	1343	1343	1343	0
74	20250206	200700	520346650	1343	1343	1343	1343	0
75	20250206	200600	520346650	1343	1343	1343	1343	0
76	20250206	200500	520346650	1343	1343	1343	1343	0
77	20250206	200400	520346650	1343	1343	1343	1343	0
78	20250206	200300	520346650	1343	1343	1343	1343	0
79	20250206	200200	520346650	1343	1343	1343	1343	0
80	20250206	200100	520346650	1343	1343	1343	1343	0
81	20250206	200000	520346650	1343	1343	1343	1343	0
82	20250206	195900	520346650	1343	1343	1343	1343	0
83	20250206	195800	520346650	1343	1343	1343	1343	0
84	20250206	195700	520346650	1343	1343	1343	1343	0
85	20250206	195600	520346650	1343	1343	1343	1343	0
86	20250206	195500	520346650	1343	1343	1343	1343	0
87	20250206	195400	520346650	1343	1343	1343	1343	0
88	20250206	195300	520346650	1343	1343	1343	1343	0
89	20250206	195200	520346650	1343	1343	1343	1343	0
90	20250206	195100	520346650	1343	1343	1343	1343	0
91	20250206	195000	520346650	1343	1343	1343	1343	0
92	20250206	194900	520346650	1343	1343	1343	1343	38727
93	20250206	194800	520346650	1343	1343	1343	1343	0
94	20250206	194700	520346650	1343	1343	1343	1343	0
95	20250206	194600	520346650	1343	1343	1343	1343	0
96	20250206	194500	520346650	1343	1343	1343	1343	0
97	20250206	194400	520346650	1343	1343	1343	1343	0
98	20250206	194300	520346650	1343	1343	1343	1343	0
99	20250206	194200	520346650	1343	1343	1343	1343	0
100	20250206	194100	520346650	1343	1343	1343	1343	0
101	20250206	194000	520346650	1343	1343	1343	1343	0
102	20250206	193900	520346650	1343	1343	1343	1343	0
103	20250206	193800	520346650	1343	1343	1343	1343	0
104	20250206	193700	520346650	1343	1343	1343	1343	0
105	20250206	193600	520346650	1343	1343	1343	1343	0
106	20250206	193500	520346650	1343	1343	1343	1343	0
107	20250206	193400	520346650	1343	1343	1343	1343	0
108	20250206	193300	520346650	1343	1343	1343	1343	0
109	20250206	193200	520346650	1343	1343	1343	1343	0
110	20250206	193100	520346650	1343	1343	1343	1343	0
111	20250206	193000	520346650	1343	1343	1343	1343	0
112	20250206	192900	520346650	1343	1343	1343	1343	0
113	20250206	192800	520346650	1343	1343	1343	1343	0
114	20250206	192700	520346650	1343	1343	1343	1343	0
115	20250206	192600	520346650	1343	1343	1343	1343	0
116	20250206	192500	520346650	1343	1343	1343	1343	0
117	20250206	192400	520346650	1343	1343	1343	1343	0
118	20250206	192300	520346650	1343	1343	1343	1343	0
119	20250206	192200	520346650	1343	1343	1343	1343	0
120	20250206	192100	520346650	1343	1343	1343	1343	0
121	20250206	192000	520346650	1343	1343	1343	1343	0
122	20250206	191900	520346650	1343	1343	1343	1343	38727
123	20250206	191800	520346650	1343	1343	1343	1343	0
124	20250206	191700	520346650	1343	1343	1343	1343	0
125	20250206	191600	520346650	1343	1343	1343	1343	0
126	20250206	191500	520346650	1343	1343	1343	1343	0
127	20250206	191400	520346650	1343	1343	1343	1343	0
128	20250206	191300	520346650	1343	1343	1343	1343	0
129	20250206	191200	520346650	1343	1343	1343	1343	0
130	20250206	191100	520346650	1343	1343	1343	1343	0
131	20250206	191000	520346650	1343	1343	1343	1343	0
132	20250206	190900	520346650	1343	1343	1343	1343	0
133	20250206	190800	520346650	1343	1343	1343	1343	0
134	20250206	190700	520346650	1343	1343	1343	1343	0
135	20250206	190600	520346650	1343	1343	1343	1343	0
136	20250206	190500	520346650	1343	1343	1343	1343	0
137	20250206	190400	520346650	1343	1343	1343	1343	0
138	20250206	190300	520346650	1343	1343	1343	1343	0
139	20250206	190200	520346650	1343	1343	1343	1343	0
140	20250206	190100	520346650	1343	1343	1343	1343	0
141	20250206	190000	520346650	1343	1343	1343	1343	0
142	20250206	185900	520346650	1343	1343	1343	1343	0
143	20250206	185800	520346650	1343	1343	1343	1343	0
144	20250206	185700	520346650	1343	1343	1343	1343	0
145	20250206	185600	520346650	1343	1343	1343	1343	0
146	20250206	185500	520346650	1343	1343	1343	1343	0
147	20250206	185400	520346650	1343	1343	1343	1343	0
148	20250206	185300	520346650	1343	1343	1343	1343	0
149	20250206	185200	520346650	1343	1343	1343	1343	0
150	20250206	185100	520346650	1343	1343	1343	1343	0
151	20250206	185000	520346650	1343	1343	1343	1343	0
152	20250206	184900	520346650	1343	1343	1343	1343	38727
153	20250206	184800	520346650	1343	1343	1343	1343	0
154	20250206	184700	520346650	1343	1343	1343	1343	0
155	20250206	184600	520346650	1343	1343	1343	1343	0
156	20250206	184500	520346650	1343	1343	1343	1343	0
157	20250206	184400	520346650	1343	1343	1343	1343	0
158	20250206	184300	520346650	1343	1343	1343	1343	0
159	20250206	184200	520346650	1343	1343	1343	1343	0
160	20250206	184100	520346650	1343	1343	1343	1343	0
161	20250206	184000	520346650	1343	1343	1343	1343	0
162	20250206	183900	520346650	1343	1343	1343	1343	0
163	20250206	183800	520346650	1343	1343	1343	1343	0
164	20250206	183700	520346650	1343	1343	1343	1343	0
165	20250206	183600	520346650	1343	1343	1343	1343	0
166	20250206	183500	520346650	1343	1343	1343	1343	0
167	20250206	183400	520346650	1343	1343	1343	1343	0
168	20250206	183300	520346650	1343	1343	1343	1343	0
169	20250206	183200	520346650	1343	1343	1343	1343	0
170	20250206	183100	520346650	1343	1343	1343	1343	0
171	20250206	183000	520346650	1343	1343	1343	1343	0
172	20250206	182900	520346650	1343	1343	1343	1343	0
173	20250206	182800	520346650	1343	1343	1343	1343	0
174	20250206	182700	520346650	1343	1343	1343	1343	0
175	20250206	182600	520346650	1343	1343	1343	1343	0
176	20250206	182500	520346650	1343	1343	1343	1343	0
177	20250206	182400	520346650	1343	1343	1343	1343	0
178	20250206	182300	520346650	1343	1343	1343	1343	0
179	20250206	182200	520346650	1343	1343	1343	1343	0
180	20250206	182100	520346650	1343	1343	1343	1343	0
181	20250206	182000	520346650	1343	1343	1343	1343	0
182	20250206	181900	520346650	1343	1343	1343	1343	38727
183	20250206	181800	520346650	1343	1343	1343	1343	0
184	20250206	181700	520346650	1343	1343	1343	1343	0
185	20250206	181600	520346650	1343	1343	1343	1343	0
186	20250206	181500	520346650	1343	1343	1343	1343	0
187	20250206	181400	520346650	1343	1343	1343	1343	0
188	20250206	181300	520346650	1343	1343	1343	1343	0
189	20250206	181200	520346650	1343	1343	1343	1343	0
190	20250206	181100	520346650	1343	1343	1343	1343	0
191	20250206	181000	520346650	1343	1343	1343	1343	0
192	20250206	180900	520346650	1343	1343	1343	1343	0
193	20250206	180800	520346650	1343	1343	1343	1343	0
194	20250206	180700	520346650	1343	1343	1343	1343	0
195	20250206	180600	520346650	1343	1343	1343	1343	0
196	20250206	180500	520346650	1343	1343	1343	1343	0
197	20250206	180400	520346650	1343	1343	1343	1343	0
198	20250206	180300	520346650	1343	1343	1343	1343	0
199	20250206	180200	520346650	1343	1343	1343	1343	0
200	20250206	180100	520346650	1343	1343	1343	1343	0
201	20250206	180000	520346650	1343	1343	1343	1343	0
202	20250206	175900	520346650	1343	1343	1343	1343	0
203	20250206	175800	520346650	1343	1343	1343	1343	0
204	20250206	175700	520346650	1343	1343	1343	1343	0
205	20250206	175600	520346650	1343	1343	1343	1343	0
206	20250206	175500	520346650	1343	1343	1343	1343	0
207	20250206	175400	520346650	1343	1343	1343	1343	0
208	20250206	175300	520346650	1343	1343	1343	1343	0
209	20250206	175200	520346650	1343	1343	1343	1343	0
210	20250206	175100	520346650	1343	1343	1343	1343	0
211	20250206	175000	520346650	1343	1343	1343	1343	0
212	20250206	174900	520346650	1343	1343	1343	1343	38727
213	20250206	174800	520346650	1343	1343	1343	1343	0
214	20250206	174700	520346650	1343	1343	1343	1343	0
215	20250206	174600	520346650	1343	1343	1343	1343	0
216	20250206	174500	520346650	1343	1343	1343	1343	0
217	20250206	174400	520346650	1343	1343	1343	1343	0
218	20250206	174300	520346650	1343	1343	1343	1343	0
219	20250206	174200	520346650	1343	1343	1343	1343	0
220	20250206	174100	520346650	1343	1343	1343	1343	0
221	20250206	174000	520346650	1343	1343	1343	1343	0
222	20250206	173900	520346650	1343	1343	1343	1343	0
223	20250206	173800	520346650	1343	1343	1343	1343	0
224	20250206	173700	520346650	1343	1343	1343	1343	0
225	20250206	173600	520346650	1343	1343	1343	1343	0
226	20250206	173500	520346650	1343	1343	1343	1343	0
227	20250206	173400	520346650	1343	1343	1343	1343	0
228	20250206	173300	520346650	1343	1343	1343	1343	0
229	20250206	173200	520346650	1343	1343	1343	1343	0
230	20250206	173100	520346650	1343	1343	1343	1343	0
231	20250206	173000	520346650	1343	1343	1343	1343	0
232	20250206	172900	520346650	1343	1343	1343	1343	0
233	20250206	172800	520346650	1343	1343	1343	1343	0
234	20250206	172700	520346650	1343	1343	1343	1343	0
235	20250206	172600	520346650	1343	1343	1343	1343	0
236	20250206	172500	520346650	1343	1343	1343	1343	0
237	20250206	172400	520346650	1343	1343	1343	1343	0
238	20250206	172300	520346650	1343	1343	1343	1343	0
239	20250206	172200	520346650	1343	1343	1343	1343	0
240	20250206	172100	520346650	1343	1343	1343	1343	0
241	20250206	172000	520346650	1343	1343	1343	1343	0
242	20250206	171900	520346650	1343	1343	1343	1343	38727
243	20250206	171800	520346650	1343	1343	1343	1343	0
244	20250206	171700	520346650	1343	1343	1343	1343	0
245	20250206	171600	520346650	1343	1343	1343	1343	0
246	20250206	171500	520346650	1343	1343	1343	1343	0
247	20250206	171400	520346650	1343	1343	1343	1343	0
248	20250206	171300	520346650	1343	1343	1343	1343	0
249	20250206	171200	520346650	1343	1343	1343	1343	0
250	20250206	171100	520346650	1343	1343	1343	1343	0
251	20250206	171000	520346650	1343	1343	1343	1343	0
252	20250206	170900	520346650	1343	1343	1343	1343	0
253	20250206	170800	520346650	1343	1343	1343	1343	0
254	20250206	170700	520346650	1343	1343	1343	1343	0
255	20250206	170600	520346650	1343	1343	1343	1343	0
256	20250206	170500	520346650	1343	1343	1343	1343	0
257	20250206	170400	520346650	1343	1343	1343	1343	0
258	20250206	170300	520346650	1343	1343	1343	1343	0
259	20250206	170200	520346650	1343	1343	1343	1343	0
260	20250206	170100	520346650	1343	1343	1343	1343	0
261	20250206	170000	520346650	1343	1343	1343	1343	0
262	20250206	165900	520346650	1343	1343	1343	1343	0
263	20250206	165800	520346650	1343	1343	1343	1343	0
264	20250206	165700	520346650	1343	1343	1343	1343	0
265	20250206	165600	520346650	1343	1343	1343	1343	0
266	20250206	165500	520346650	1343	1343	1343	1343	0
267	20250206	165400	520346650	1343	1343	1343	1343	0
268	20250206	165300	520346650	1343	1343	1343	1343	0
269	20250206	165200	520346650	1343	1343	1343	1343	0
270	20250206	165100	520346650	1343	1343	1343	1343	0
271	20250206	165000	520346650	1343	1343	1343	1343	0
272	20250206	164900	520346650	1343	1343	1343	1343	38727
273	20250206	164800	520346650	1343	1343	1343	1343	0
274	20250206	164700	520346650	1343	1343	1343	1343	0
275	20250206	164600	520346650	1343	1343	1343	1343	0
276	20250206	164500	520346650	1343	1343	1343	1343	0
277	20250206	164400	520346650	1343	1343	1343	1343	0
278	20250206	164300	520346650	1343	1343	1343	1343	0
279	20250206	164200	520346650	1343	1343	1343	1343	0
280	20250206	164100	520346650	1343	1343	1343	1343	0
281	20250206	164000	520346650	1343	1343	1343	1343	0
282	20250206	163900	520346650	1343	1343	1343	1343	0
283	20250206	163800	520346650	1343	1343	1343	1343	0
284	20250206	163700	520346650	1343	1343	1343	1343	0
285	20250206	163600	520346650	1343	1343	1343	1343	0
286	20250206	163500	520346650	1343	1343	1343	1343	0
287	20250206	163400	520346650	1343	1343	1343	1343	0
288	20250206	163300	520346650	1343	1343	1343	1343	0
289	20250206	163200	520346650	1343	1343	1343	1343	0
290	20250206	163100	520346650	1343	1343	1343	1343	0
291	20250206	163000	520346650	1343	1343	1343	1343	0
292	20250206	162900	520346650	1343	1343	1343	1343	0
293	20250206	162800	520346650	1343	1343	1343	1343	0
294	20250206	162700	520346650	1343	1343	1343	1343	0
295	20250206	162600	520346650	1343	1343	1343	1343	0
296	20250206	162500	520346650	1343	1343	1343	1343	0
297	20250206	162400	520346650	1343	1343	1343	1343	0
298	20250206	162300	520346650	1343	1343	1343	1343	0
299	20250206	162200	520346650	1343	1343	1343	1343	0
300	20250206	162100	520346650	1343	1343	1343	1343	0
301	20250206	162000	520346650	1343	1343	1343	1343	0
302	20250206	161900	520346650	1343	1343	1343	1343	38727
303	20250206	161800	520346650	1343	1343	1343	1343	0
304	20250206	161700	520346650	1343	1343	1343	1343	0
305	20250206	161600	520346650	1343	1343	1343	1343	0
306	20250206	161500	520346650	1343	1343	1343	1343	0
307	20250206	161400	520346650	1343	1343	1343	1343	0
308	20250206	161300	520346650	1343	1343	1343	1343	0
309	20250206	161200	520346650	1343	1343	1343	1343	0
310	20250206	161100	520346650	1343	1343	1343	1343	0
311	20250206	161000	520346650	1343	1343	1343	1343	0
312	20250206	160900	520346650	1343	1343	1343	1343	0
313	20250206	160800	520346650	1343	1343	1343	1343	0
314	20250206	160700	520346650	1343	1343	1343	1343	0
315	20250206	160600	520346650	1343	1343	1343	1343	0
316	20250206	160500	520346650	1343	1343	1343	1343	0
317	20250206	160400	520346650	1343	1343	1343	1343	0
318	20250206	160300	520346650	1343	1343	1343	1343	0
319	20250206	160200	520346650	1343	1343	1343	1343	0
320	20250206	160100	520346650	1343	1343	1343	1343	0
321	20250206	160000	520346650	1343	1343	1343	1343	0
322	20250206	155900	520346650	1343	1343	1343	1343	0
323	20250206	155800	520346650	1343	1343	1343	1343	0
324	20250206	155700	520346650	1343	1343	1343	1343	0
325	20250206	155600	520346650	1343	1343	1343	1343	0
326	20250206	155500	520346650	1343	1343	1343	1343	0
327	20250206	155400	520346650	1343	1343	1343	1343	0
328	20250206	155300	520346650	1343	1343	1343	1343	0
329	20250206	155200	520346650	1343	1343	1343	1343	0
330	20250206	155100	520346650	1343	1343	1343	1343	0
331	20250206	155000	520346650	1343	1343	1343	1343	0
332	20250206	154900	520346650	1343	1343	1343	1343	38727
333	20250206	154800	520346650	1343	1343	1343	1343	0
334	20250206	154700	520346650	1343	1343	1343	1343	0
335	20250206	154600	520346650	1343	1343	1343	1343	0
336	20250206	154500	520346650	1343	1343	1343	1343	0
337	20250206	154400	520346650	1343	1343	1343	1343	0
338	20250206	154300	520346650	1343	1343	1343	1343	0
339	20250206	154200	520346650	1343	1343	1343	1343	0
340	20250206	154100	520346650	1343	1343	1343	1343	0
341	20250206	154000	520346650	1343	1343	1343	1343	0
342	20250206	153900	520346650	1343	1343	1343	1343	0
343	20250206	153800	520346650	1343	1343	1343	1343	0
344	20250206	153700	520346650	1343	1343	1343	1343	0
345	20250206	153600	520346650	1343	1343	1343	1343	0
346	20250206	153500	520346650	1343	1343	1343	1343	0
347	20250206	153400	520346650	1343	1343	1343	1343	0
348	20250206	153300	520346650	1343	1343	1343	1343	0
349	20250206	153200	520346650	1343	1343	1343	1343	0
350	20250206	153100	520346650	1343	1343	1343	1343	0
351	20250206	153000	520346650	1343	1343	1343	1343	38727
352	20250206	152900	468336289	1337	1337	1337	1337	0
353	20250206	152800	468336289	1337	1337	1337	1337	0
354	20250206	152700	468336289	1337	1337	1337	1337	0
355	20250206	152600	468336289	1337	1337	1337	1337	0
356	20250206	152500	468336289	1337	1337	1337	1337	0
357	20250206	152400	468336289	1337	1337	1337	1337	0
358	20250206	152300	468336289	1337	1337	1337	1337	0
359	20250206	152200	468336289	1337	1337	1337	1337	0
360	20250206	152100	468336289	1337	1337	1337	1337	0
361	20250206	152000	468336289	1337	1337	1337	1337	0
362	20250206	151900	468336289	1337	1332	1337	1332	1227
363	20250206	151800	466701636	1335	1335	1335	1335	0
364	20250206	151700	466701636	1335	1335	1335	1335	1330
365	20250206	151600	464926086	1335	1335	1335	1335	0
366	20250206	151500	464926086	1335	1335	1335	1335	602
367	20250206	151400	464122416	1337	1335	1337	1335	300
368	20250206	151300	463721912	1335	1335	1335	1335	2
369	20250206	151200	463719242	1334	1334	1334	1334	741
370	20250206	151100	462730748	1334	1334	1334	1334	1932
371	20250206	151000	460153460	1334	1334	1334	1333	1150
372	20250206	150900	458619442	1335	1336	1336	1335	70
373	20250206	150800	458525982	1336	1336	1336	1336	2
374	20250206	150700	458523310	1335	1335	1335	1335	10
375	20250206	150600	458509960	1335	1335	1335	1335	4500
376	20250206	150500	452502460	1335	1335	1335	1335	0
377	20250206	150400	452502460	1335	1339	1339	1335	1010
378	20250206	150300	451150110	1339	1338	1339	1338	2433
379	20250206	150200	447892901	1337	1337	1337	1337	341
380	20250206	150100	447436984	1337	1337	1337	1335	1334
381	20250206	150000	445653584	1337	1337	1337	1337	0
382	20250206	145900	445653584	1337	1337	1337	1337	0
383	20250206	145800	445653584	1337	1337	1337	1337	0
384	20250206	145700	445653584	1337	1337	1337	1337	0
385	20250206	145600	445653584	1337	1337	1337	1335	253
386	20250206	145500	445315823	1337	1335	1337	1335	303
387	20250206	145400	444911312	1337	1337	1337	1337	0
388	20250206	145300	444911312	1337	1337	1337	1337	45
389	20250206	145200	444851147	1337	1337	1337	1337	0
390	20250206	145100	444851147	1337	1337	1337	1337	0
391	20250206	145000	444851147	1337	1337	1337	1337	228
392	20250206	144900	444546311	1335	1335	1335	1335	2032
393	20250206	144800	441833591	1330	1330	1330	1330	50
394	20250206	144700	441767091	1330	1330	1330	1330	0
395	20250206	144600	441767091	1330	1330	1330	1330	1
396	20250206	144500	441765761	1334	1335	1335	1334	3
397	20250206	144400	441761757	1330	1330	1330	1330	300
398	20250206	144300	441362757	1330	1330	1330	1330	1602
399	20250206	144200	439232097	1330	1330	1330	1330	0
400	20250206	144100	439232097	1330	1330	1330	1330	0
401	20250206	144000	439232097	1330	1330	1330	1330	38
402	20250206	143900	439181557	1335	1335	1335	1335	0
403	20250206	143800	439181557	1335	1335	1335	1335	0
404	20250206	143700	439181557	1335	1335	1335	1335	0
405	20250206	143600	439181557	1335	1335	1335	1335	0
406	20250206	143500	439181557	1335	1335	1335	1335	0
407	20250206	143400	439181557	1335	1335	1335	1335	0
408	20250206	143300	439181557	1335	1335	1335	1335	1
409	20250206	143200	439180222	1330	1330	1330	1330	0
410	20250206	143100	439180222	1330	1330	1330	1330	3025
411	20250206	143000	435156972	1330	1330	1335	1330	325
412	20250206	142900	434724717	1335	1335	1335	1335	0
413	20250206	142800	434724717	1335	1335	1335	1335	1
414	20250206	142700	434723382	1330	1332	1332	1330	15997
415	20250206	142600	413439348	1333	1334	1334	1333	3098
416	20250206	142500	409309616	1334	1334	1334	1334	59
417	20250206	142400	409230910	1333	1333	1333	1333	1
418	20250206	142300	409229577	1338	1338	1338	1338	0
419	20250206	142200	409229577	1338	1338	1338	1338	0
420	20250206	142100	409229577	1338	1338	1338	1338	0
421	20250206	142000	409229577	1338	1338	1338	1338	0
422	20250206	141900	409229577	1338	1334	1338	1334	101
423	20250206	141800	409094839	1338	1338	1338	1338	13
424	20250206	141700	409077445	1336	1336	1336	1336	5000
425	20250206	141600	402397445	1339	1336	1339	1336	216
426	20250206	141500	402108866	1339	1336	1339	1336	1501
427	20250206	141400	400103527	1340	1340	1340	1340	0
428	20250206	141300	400103527	1340	1340	1340	1340	0
429	20250206	141200	400103527	1340	1340	1340	1340	1
430	20250206	141100	400102187	1334	1340	1340	1334	5
431	20250206	141000	400095511	1339	1339	1339	1339	586
432	20250206	140900	399310857	1340	1340	1340	1340	0
433	20250206	140800	399310857	1340	1340	1340	1340	0
434	20250206	140700	399310857	1340	1340	1340	1333	3565
435	20250206	140600	394541315	1341	1340	1341	1340	7378
436	20250206	140500	384654376	1340	1339	1340	1339	40
437	20250206	140400	384600796	1341	1341	1341	1341	0
438	20250206	140300	384600796	1341	1341	1341	1341	0
439	20250206	140200	384600796	1341	1341	1341	1341	0
440	20250206	140100	384600796	1341	1341	1341	1341	0
441	20250206	140000	384600796	1341	1340	1341	1340	104
442	20250206	135900	384461431	1340	1340	1340	1340	1
443	20250206	135800	384460091	1339	1341	1341	1339	2
444	20250206	135700	384457411	1341	1341	1341	1341	2
445	20250206	135600	384454729	1341	1341	1341	1341	1
446	20250206	135500	384453388	1339	1339	1341	1339	4009
447	20250206	135400	379081256	1339	1339	1339	1339	5900
448	20250206	135300	371181156	1339	1339	1339	1339	0
449	20250206	135200	371181156	1339	1339	1339	1339	0
450	20250206	135100	371181156	1339	1339	1339	1335	7
451	20250206	135000	371171787	1339	1339	1339	1339	0
452	20250206	134900	371171787	1339	1338	1339	1338	918
453	20250206	134800	369942813	1339	1339	1339	1339	0
454	20250206	134700	369942813	1339	1339	1339	1339	0
455	20250206	134600	369942813	1339	1339	1339	1339	0
456	20250206	134500	369942813	1339	1339	1339	1339	0
457	20250206	134400	369942813	1339	1339	1339	1339	0
458	20250206	134300	369942813	1339	1339	1339	1339	1
459	20250206	134200	369941474	1339	1339	1339	1339	0
460	20250206	134100	369941474	1339	1339	1339	1339	0
461	20250206	134000	369941474	1339	1338	1339	1337	3
462	20250206	133900	369937460	1339	1334	1339	1333	1401
463	20250206	133800	368068897	1335	1335	1335	1335	245
464	20250206	133700	367741822	1335	1335	1335	1335	536
465	20250206	133600	367026262	1335	1335	1335	1335	0
466	20250206	133500	367026262	1335	1336	1336	1335	127
467	20250206	133400	366856594	1336	1336	1336	1336	1
468	20250206	133300	366855258	1336	1336	1336	1336	3351
469	20250206	133200	362378322	1339	1336	1339	1336	190
470	20250206	133100	362124479	1339	1339	1339	1339	0
471	20250206	133000	362124479	1339	1336	1339	1336	2675
472	20250206	132900	358548654	1339	1339	1339	1339	0
473	20250206	132800	358548654	1339	1339	1339	1339	0
474	20250206	132700	358548654	1339	1339	1339	1339	0
475	20250206	132600	358548654	1339	1339	1339	1339	0
476	20250206	132500	358548654	1339	1339	1339	1339	0
477	20250206	132400	358548654	1339	1340	1340	1339	691
478	20250206	132300	357622925	1340	1340	1340	1340	400
479	20250206	132200	357086925	1340	1340	1340	1340	3064
480	20250206	132100	352981165	1340	1340	1340	1340	0
481	20250206	132000	352981165	1340	1340	1340	1340	0
482	20250206	131900	352981165	1340	1340	1340	1340	0
483	20250206	131800	352981165	1340	1337	1340	1337	5
484	20250206	131700	352974471	1337	1337	1337	1337	1998
485	20250206	131600	350303145	1340	1340	1340	1340	6000
486	20250206	131500	342263145	1340	1340	1340	1340	0
487	20250206	131400	342263145	1340	1338	1340	1335	3001
488	20250206	131300	338253169	1340	1340	1340	1340	202
489	20250206	131200	337982489	1340	1340	1340	1340	1
490	20250206	131100	337981149	1337	1340	1340	1337	423
491	20250206	131000	337415568	1337	1337	1338	1337	4000
492	20250206	130900	332067553	1337	1337	1337	1337	0
493	20250206	130800	332067553	1337	1337	1337	1337	0
494	20250206	130700	332067553	1337	1337	1337	1337	0
495	20250206	130600	332067553	1337	1337	1337	1337	0
496	20250206	130500	332067553	1337	1337	1337	1337	0
497	20250206	130400	332067553	1337	1341	1341	1337	4
498	20250206	130300	332062197	1337	1337	1337	1337	1
499	20250206	130200	332060860	1341	1341	1341	1341	0
500	20250206	130100	332060860	1341	1341	1341	1341	0
501	20250206	130000	332060860	1341	1341	1341	1341	0
502	20250206	125900	332060860	1341	1337	1341	1337	2
503	20250206	125800	332058182	1337	1337	1337	1337	100
504	20250206	125700	331924482	1341	1337	1341	1337	101
505	20250206	125600	331789441	1341	1341	1341	1341	1
506	20250206	125500	331788100	1340	1339	1340	1339	3194
507	20250206	125400	327508141	1340	1340	1340	1340	0
508	20250206	125300	327508141	1340	1340	1340	1340	0
509	20250206	125200	327508141	1340	1340	1340	1340	80
510	20250206	125100	327400941	1335	1335	1335	1335	0
511	20250206	125000	327400941	1335	1335	1335	1335	15
512	20250206	124900	327380916	1340	1340	1340	1340	200
513	20250206	124800	327112916	1340	1340	1340	1340	100
514	20250206	124700	326978916	1339	1339	1339	1339	0
515	20250206	124600	326978916	1339	1339	1339	1339	0
516	20250206	124500	326978916	1339	1339	1339	1339	683
517	20250206	124400	326064379	1339	1339	1339	1339	8
518	20250206	124300	326053667	1335	1336	1336	1335	362
519	20250206	124200	325570327	1336	1336	1336	1336	0
520	20250206	124100	325570327	1336	1336	1336	1336	610
521	20250206	124000	324755367	1336	1336	1336	1336	380
522	20250206	123900	324247687	1336	1336	1336	1336	20
523	20250206	123800	324220967	1336	1336	1336	1336	0
524	20250206	123700	324220967	1336	1336	1336	1336	0
525	20250206	123600	324220967	1336	1336	1336	1336	0
526	20250206	123500	324220967	1336	1336	1336	1336	0
527	20250206	123400	324220967	1336	1336	1336	1336	59
528	20250206	123300	324142143	1340	1340	1340	1340	0
529	20250206	123200	324142143	1340	1340	1340	1340	0
530	20250206	123100	324142143	1340	1340	1340	1340	0
531	20250206	123000	324142143	1340	1340	1340	1340	1
532	20250206	122900	324140803	1336	1336	1336	1336	0
533	20250206	122800	324140803	1336	1336	1336	1336	0
534	20250206	122700	324140803	1336	1336	1336	1336	0
535	20250206	122600	324140803	1336	1339	1341	1336	10301
536	20250206	122500	310374540	1341	1341	1341	1341	0
537	20250206	122400	310374540	1341	1341	1341	1341	0
538	20250206	122300	310374540	1341	1341	1341	1341	0
539	20250206	122200	310374540	1341	1341	1341	1341	600
540	20250206	122100	309569940	1342	1342	1342	1342	0
541	20250206	122000	309569940	1342	1342	1342	1342	0
542	20250206	121900	309569940	1342	1342	1342	1342	0
543	20250206	121800	309569940	1342	1341	1342	1341	25
544	20250206	121700	309536393	1340	1340	1340	1340	0
545	20250206	121600	309536393	1340	1340	1340	1340	58
546	20250206	121500	309458673	1340	1340	1340	1340	46
547	20250206	121400	309397033	1340	1340	1340	1340	3
548	20250206	121300	309393013	1342	1342	1342	1342	0
549	20250206	121200	309393013	1342	1341	1342	1341	102
550	20250206	121100	309256229	1342	1341	1342	1341	622
551	20250206	121000	308422006	1340	1340	1340	1340	0
552	20250206	120900	308422006	1340	1340	1340	1340	493
553	20250206	120800	307761386	1340	1340	1340	1340	6
554	20250206	120700	307753346	1340	1340	1340	1340	15
555	20250206	120600	307733246	1340	1340	1340	1340	7
556	20250206	120500	307723866	1340	1339	1342	1339	287
557	20250206	120400	307339207	1338	1338	1342	1338	1006
558	20250206	120300	305990169	1337	1337	1337	1337	5
559	20250206	120200	305983484	1337	1338	1340	1337	6
560	20250206	120100	305975455	1337	1338	1342	1337	8
561	20250206	120000	305964742	1342	1337	1342	1336	2178
562	20250206	115900	303052314	1338	1338	1338	1338	2
563	20250206	115800	303049638	1342	1341	1342	1339	9
564	20250206	115700	303037568	1343	1343	1343	1340	3810
565	20250206	115600	297920751	1344	1336	1344	1336	6350
566	20250206	115500	289401863	1341	1337	1342	1337	93
567	20250206	115400	289277504	1343	1342	1343	1342	14
568	20250206	115300	289258707	1344	1342	1344	1342	1002
569	20250206	115200	287913013	1344	1338	1344	1338	5864
570	20250206	115100	280041895	1341	1340	1341	1335	6624
571	20250206	115000	271181696	1341	1341	1341	1341	0
572	20250206	114900	271181696	1341	1341	1341	1341	1200
573	20250206	114800	269572496	1334	1334	1334	1334	21
574	20250206	114700	269544482	1342	1341	1342	1341	1631
575	20250206	114600	267357309	1342	1341	1342	1341	3852
576	20250206	114500	262190131	1341	1340	1341	1340	6159
577	20250206	114400	253935986	1340	1339	1340	1339	3009
578	20250206	114300	249906933	1340	1340	1340	1340	0
579	20250206	114200	249906933	1340	1333	1340	1327	20221
580	20250206	114100	222936322	1328	1328	1328	1328	0
581	20250206	114000	222936322	1328	1328	1328	1328	4725
582	20250206	113900	216661522	1328	1328	1328	1328	0
583	20250206	113800	216661522	1328	1328	1328	1328	0
584	20250206	113700	216661522	1328	1328	1328	1328	0
585	20250206	113600	216661522	1328	1330	1330	1328	4502
586	20250206	113500	210682328	1334	1334	1334	1334	0
587	20250206	113400	210682328	1334	1334	1334	1334	0
588	20250206	113300	210682328	1334	1334	1334	1334	1
589	20250206	113200	210680994	1333	1333	1333	1333	73
590	20250206	113100	210583685	1335	1335	1335	1335	0
591	20250206	113000	210583685	1335	1335	1335	1335	0
592	20250206	112900	210583685	1335	1335	1335	1335	1
593	20250206	112800	210582350	1334	1333	1334	1333	1500
594	20250206	112700	208581734	1334	1334	1334	1334	0
595	20250206	112600	208581734	1334	1334	1334	1334	0
596	20250206	112500	208581734	1334	1334	1334	1334	0
597	20250206	112400	208581734	1334	1334	1334	1334	0
598	20250206	112300	208581734	1334	1334	1334	1334	0
599	20250206	112200	208581734	1334	1334	1334	1334	0
600	20250206	112100	208581734	1334	1334	1334	1334	0
601	20250206	112000	208581734	1334	1334	1334	1334	0
602	20250206	111900	208581734	1334	1334	1334	1334	164
603	20250206	111800	208362958	1328	1328	1328	1328	0
604	20250206	111700	208362958	1328	1328	1328	1328	7
605	20250206	111600	208353662	1334	1334	1334	1334	0
606	20250206	111500	208353662	1334	1334	1334	1334	1
607	20250206	111400	208352328	1328	1328	1328	1328	3552
608	20250206	111300	203635272	1334	1334	1334	1334	1
609	20250206	111200	203633938	1327	1328	1334	1327	2003
610	20250206	111100	200973943	1328	1328	1328	1328	0
611	20250206	111000	200973943	1328	1328	1328	1328	0
612	20250206	110900	200973943	1328	1328	1328	1328	0
613	20250206	110800	200973943	1328	1328	1328	1328	0
614	20250206	110700	200973943	1328	1328	1328	1328	88
615	20250206	110600	200857079	1327	1327	1327	1327	0
616	20250206	110500	200857079	1327	1328	1328	1327	500
617	20250206	110400	200193504	1336	1336	1336	1336	1
618	20250206	110300	200192168	1327	1330	1330	1327	4000
619	20250206	110200	194881234	1339	1339	1339	1339	0
620	20250206	110100	194881234	1339	1330	1339	1330	101
621	20250206	110000	194746895	1339	1339	1339	1339	4
622	20250206	105900	194741539	1340	1340	1340	1340	0
623	20250206	105800	194741539	1340	1340	1340	1340	0
624	20250206	105700	194741539	1340	1340	1340	1340	2
625	20250206	105600	194738859	1340	1340	1340	1340	1
626	20250206	105500	194737519	1340	1340	1340	1340	500
627	20250206	105400	194067519	1340	1340	1340	1340	0
628	20250206	105300	194067519	1340	1340	1340	1340	0
629	20250206	105200	194067519	1340	1340	1340	1340	11
630	20250206	105100	194052779	1340	1340	1340	1340	768
631	20250206	105000	193023659	1340	1340	1340	1340	0
632	20250206	104900	193023659	1340	1340	1340	1340	0
633	20250206	104800	193023659	1340	1333	1340	1333	10018
634	20250206	104700	179621347	1334	1334	1334	1334	0
635	20250206	104600	179621347	1334	1334	1334	1334	0
636	20250206	104500	179621347	1334	1334	1334	1334	0
637	20250206	104400	179621347	1334	1334	1334	1334	1
638	20250206	104300	179620013	1334	1334	1334	1334	1000
639	20250206	104200	178286013	1334	1323	1334	1323	2140
640	20250206	104100	175432088	1332	1332	1332	1323	3
641	20250206	104000	175428101	1323	1325	1325	1323	1387
642	20250206	103900	173591046	1333	1333	1333	1333	15
643	20250206	103800	173571051	1333	1333	1333	1333	2189
644	20250206	103700	170653114	1334	1334	1334	1334	0
645	20250206	103600	170653114	1334	1334	1335	1334	202
646	20250206	103500	170383623	1326	1330	1330	1326	9285
647	20250206	103400	158054125	1329	1328	1329	1328	3037
648	20250206	103300	154018056	1326	1328	1328	1326	1396
649	20250206	103200	152164184	1328	1328	1328	1328	0
650	20250206	103100	152164184	1328	1328	1328	1328	0
651	20250206	103000	152164184	1328	1328	1328	1328	0
652	20250206	102900	152164184	1328	1328	1328	1328	11
653	20250206	102800	152149576	1327	1327	1327	1327	1
654	20250206	102700	152148249	1328	1328	1328	1328	1
655	20250206	102600	152146921	1329	1329	1329	1329	0
656	20250206	102500	152146921	1329	1329	1329	1329	0
657	20250206	102400	152146921	1329	1329	1329	1329	0
658	20250206	102300	152146921	1329	1329	1329	1329	0
659	20250206	102200	152146921	1329	1329	1329	1329	110
660	20250206	102100	152000731	1329	1329	1329	1329	0
661	20250206	102000	152000731	1329	1329	1329	1329	9
662	20250206	101900	151988770	1329	1329	1329	1329	10
663	20250206	101800	151975480	1330	1323	1330	1323	715
664	20250206	101700	151029528	1330	1330	1330	1330	0
665	20250206	101600	151029528	1330	1330	1330	1330	1
666	20250206	101500	151028198	1330	1324	1330	1323	958
667	20250206	101400	149760569	1330	1324	1330	1324	2
668	20250206	101300	149757915	1330	1325	1330	1323	4274
669	20250206	101200	144097239	1330	1330	1335	1325	8371
670	20250206	101100	132994024	1330	1329	1330	1327	3661
671	20250206	101000	128128159	1329	1330	1330	1329	389
672	20250206	100900	127610877	1336	1336	1336	1336	1
673	20250206	100800	127609541	1329	1337	1337	1329	6654
674	20250206	100700	118762507	1337	1333	1337	1333	32
675	20250206	100600	118719843	1337	1337	1337	1337	2
676	20250206	100500	118717169	1338	1335	1338	1335	1075
677	20250206	100400	117280672	1336	1336	1336	1336	1
678	20250206	100300	117279336	1329	1336	1336	1329	5
679	20250206	100200	117272677	1335	1332	1335	1330	7266
680	20250206	100100	107604940	1332	1332	1336	1332	7083
681	20250206	100000	98167299	1333	1333	1333	1333	2802
682	20250206	095900	94432233	1336	1336	1336	1336	225
683	20250206	095800	94131633	1339	1339	1339	1339	0
684	20250206	095700	94131633	1339	1339	1339	1339	24
685	20250206	095600	94099497	1339	1339	1339	1339	800
686	20250206	095500	93028297	1332	1332	1332	1332	0
687	20250206	095400	93028297	1332	1339	1340	1332	3381
688	20250206	095300	88523851	1333	1334	1340	1333	3756
689	20250206	095200	83496825	1340	1341	1341	1333	1103
690	20250206	095100	82018602	1341	1341	1341	1341	2401
691	20250206	095000	78798861	1341	1342	1342	1341	69
692	20250206	094900	78706266	1342	1341	1343	1331	5238
693	20250206	094800	71676193	1330	1336	1343	1330	8788
694	20250206	094700	59909167	1335	1335	1337	1329	7868
695	20250206	094600	49413519	1335	1329	1335	1329	10500
696	20250206	094500	35432651	1328	1328	1328	1328	5
697	20250206	094400	35426011	1329	1328	1329	1328	2263
698	20250206	094300	32420486	1328	1326	1328	1326	733
699	20250206	094200	31447494	1326	1326	1326	1326	70
700	20250206	094100	31354674	1327	1327	1327	1327	0
701	20250206	094000	31354674	1327	1326	1327	1326	1286
702	20250206	093900	29648168	1327	1326	1327	1325	2375
703	20250206	093800	26498919	1325	1325	1325	1325	5100
704	20250206	093700	19741419	1324	1323	1324	1323	3658
705	20250206	093600	14900708	1323	1323	1323	1323	0
706	20250206	093500	14900708	1323	1317	1323	1317	58
707	20250206	093400	14824262	1317	1317	1317	1317	770
708	20250206	093300	13810172	1317	1318	1318	1317	1500
709	20250206	093200	11833579	1323	1323	1323	1323	200
710	20250206	093100	11568979	1323	1323	1323	1323	0
711	20250206	093000	11568979	1323	1323	1323	1323	4
712	20250206	092900	11563687	1323	1323	1323	1323	100
713	20250206	092800	11431387	1323	1319	1323	1319	2095
714	20250206	092700	8662070	1317	1317	1317	1317	0
715	20250206	092600	8662070	1317	1317	1317	1317	739
716	20250206	092500	7688807	1317	1317	1317	1317	100
717	20250206	092400	7557107	1317	1317	1317	1317	10
718	20250206	092300	7543937	1316	1316	1316	1316	0
719	20250206	092200	7543937	1316	1318	1318	1316	427
720	20250206	092100	6981351	1318	1322	1322	1318	217
721	20250206	092000	6694545	1323	1323	1323	1323	118
722	20250206	091900	6538431	1323	1323	1323	1323	1
723	20250206	091800	6537108	1320	1320	1320	1320	0
724	20250206	091700	6537108	1320	1320	1320	1320	0
725	20250206	091600	6537108	1320	1320	1320	1320	0
726	20250206	091500	6537108	1320	1323	1323	1320	85
727	20250206	091400	6424896	1323	1323	1323	1323	162
728	20250206	091300	6210570	1320	1320	1320	1320	132
729	20250206	091200	6036330	1323	1320	1323	1320	1136
730	20250206	091100	4536429	1323	1323	1323	1323	0
731	20250206	091000	4536429	1323	1323	1323	1323	199
732	20250206	090900	4273152	1323	1323	1323	1323	4
733	20250206	090800	4267860	1322	1321	1322	1321	1446
734	20250206	090700	2357125	1322	1322	1322	1322	0
735	20250206	090600	2357125	1322	1322	1322	1322	175
736	20250206	090500	2125775	1322	1322	1322	1322	83
737	20250206	090400	2016049	1318	1318	1318	1318	0
738	20250206	090300	2016049	1318	1322	1322	1318	705
739	20250206	090200	1086847	1319	1319	1322	1319	599
740	20250206	090100	295260	1320	1320	1320	1320	10
741	20250206	090000	282060	1322	1318	1322	1318	214