KissMeData/130740/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	202300	127892578	1931	1931	1931	1931	2800
3	20250206	202200	127892578	1931	1931	1931	1931	0
4	20250206	202100	127892578	1931	1931	1931	1931	0
5	20250206	202000	127892578	1931	1931	1931	1931	0
6	20250206	201900	127892578	1931	1931	1931	1931	0
7	20250206	201800	127892578	1931	1931	1931	1931	0
8	20250206	201700	127892578	1931	1931	1931	1931	0
9	20250206	201600	127892578	1931	1931	1931	1931	0
10	20250206	201500	127892578	1931	1931	1931	1931	0
11	20250206	201400	127892578	1931	1931	1931	1931	0
12	20250206	201300	127892578	1931	1931	1931	1931	0
13	20250206	201200	127892578	1931	1931	1931	1931	0
14	20250206	201100	127892578	1931	1931	1931	1931	0
15	20250206	201000	127892578	1931	1931	1931	1931	0
16	20250206	200900	127892578	1931	1931	1931	1931	0
17	20250206	200800	127892578	1931	1931	1931	1931	0
18	20250206	200700	127892578	1931	1931	1931	1931	0
19	20250206	200600	127892578	1931	1931	1931	1931	0
20	20250206	200500	127892578	1931	1931	1931	1931	0
21	20250206	200400	127892578	1931	1931	1931	1931	0
22	20250206	200300	127892578	1931	1931	1931	1931	0
23	20250206	200200	127892578	1931	1931	1931	1931	0
24	20250206	200100	127892578	1931	1931	1931	1931	0
25	20250206	200000	127892578	1931	1931	1931	1931	0
26	20250206	195900	127892578	1931	1931	1931	1931	0
27	20250206	195800	127892578	1931	1931	1931	1931	0
28	20250206	195700	127892578	1931	1931	1931	1931	0
29	20250206	195600	127892578	1931	1931	1931	1931	0
30	20250206	195500	127892578	1931	1931	1931	1931	0
31	20250206	195400	127892578	1931	1931	1931	1931	0
32	20250206	195300	127892578	1931	1931	1931	1931	2800
33	20250206	195200	127892578	1931	1931	1931	1931	0
34	20250206	195100	127892578	1931	1931	1931	1931	0
35	20250206	195000	127892578	1931	1931	1931	1931	0
36	20250206	194900	127892578	1931	1931	1931	1931	0
37	20250206	194800	127892578	1931	1931	1931	1931	0
38	20250206	194700	127892578	1931	1931	1931	1931	0
39	20250206	194600	127892578	1931	1931	1931	1931	0
40	20250206	194500	127892578	1931	1931	1931	1931	0
41	20250206	194400	127892578	1931	1931	1931	1931	0
42	20250206	194300	127892578	1931	1931	1931	1931	0
43	20250206	194200	127892578	1931	1931	1931	1931	0
44	20250206	194100	127892578	1931	1931	1931	1931	0
45	20250206	194000	127892578	1931	1931	1931	1931	0
46	20250206	193900	127892578	1931	1931	1931	1931	0
47	20250206	193800	127892578	1931	1931	1931	1931	0
48	20250206	193700	127892578	1931	1931	1931	1931	0
49	20250206	193600	127892578	1931	1931	1931	1931	0
50	20250206	193500	127892578	1931	1931	1931	1931	0
51	20250206	193400	127892578	1931	1931	1931	1931	0
52	20250206	193300	127892578	1931	1931	1931	1931	0
53	20250206	193200	127892578	1931	1931	1931	1931	0
54	20250206	193100	127892578	1931	1931	1931	1931	0
55	20250206	193000	127892578	1931	1931	1931	1931	0
56	20250206	192900	127892578	1931	1931	1931	1931	0
57	20250206	192800	127892578	1931	1931	1931	1931	0
58	20250206	192700	127892578	1931	1931	1931	1931	0
59	20250206	192600	127892578	1931	1931	1931	1931	0
60	20250206	192500	127892578	1931	1931	1931	1931	0
61	20250206	192400	127892578	1931	1931	1931	1931	0
62	20250206	192300	127892578	1931	1931	1931	1931	2800
63	20250206	192200	127892578	1931	1931	1931	1931	0
64	20250206	192100	127892578	1931	1931	1931	1931	0
65	20250206	192000	127892578	1931	1931	1931	1931	0
66	20250206	191900	127892578	1931	1931	1931	1931	0
67	20250206	191800	127892578	1931	1931	1931	1931	0
68	20250206	191700	127892578	1931	1931	1931	1931	0
69	20250206	191600	127892578	1931	1931	1931	1931	0
70	20250206	191500	127892578	1931	1931	1931	1931	0
71	20250206	191400	127892578	1931	1931	1931	1931	0
72	20250206	191300	127892578	1931	1931	1931	1931	0
73	20250206	191200	127892578	1931	1931	1931	1931	0
74	20250206	191100	127892578	1931	1931	1931	1931	0
75	20250206	191000	127892578	1931	1931	1931	1931	0
76	20250206	190900	127892578	1931	1931	1931	1931	0
77	20250206	190800	127892578	1931	1931	1931	1931	0
78	20250206	190700	127892578	1931	1931	1931	1931	0
79	20250206	190600	127892578	1931	1931	1931	1931	0
80	20250206	190500	127892578	1931	1931	1931	1931	0
81	20250206	190400	127892578	1931	1931	1931	1931	0
82	20250206	190300	127892578	1931	1931	1931	1931	0
83	20250206	190200	127892578	1931	1931	1931	1931	0
84	20250206	190100	127892578	1931	1931	1931	1931	0
85	20250206	190000	127892578	1931	1931	1931	1931	0
86	20250206	185900	127892578	1931	1931	1931	1931	0
87	20250206	185800	127892578	1931	1931	1931	1931	0
88	20250206	185700	127892578	1931	1931	1931	1931	0
89	20250206	185600	127892578	1931	1931	1931	1931	0
90	20250206	185500	127892578	1931	1931	1931	1931	0
91	20250206	185400	127892578	1931	1931	1931	1931	0
92	20250206	185300	127892578	1931	1931	1931	1931	2800
93	20250206	185200	127892578	1931	1931	1931	1931	0
94	20250206	185100	127892578	1931	1931	1931	1931	0
95	20250206	185000	127892578	1931	1931	1931	1931	0
96	20250206	184900	127892578	1931	1931	1931	1931	0
97	20250206	184800	127892578	1931	1931	1931	1931	0
98	20250206	184700	127892578	1931	1931	1931	1931	0
99	20250206	184600	127892578	1931	1931	1931	1931	0
100	20250206	184500	127892578	1931	1931	1931	1931	0
101	20250206	184400	127892578	1931	1931	1931	1931	0
102	20250206	184300	127892578	1931	1931	1931	1931	0
103	20250206	184200	127892578	1931	1931	1931	1931	0
104	20250206	184100	127892578	1931	1931	1931	1931	0
105	20250206	184000	127892578	1931	1931	1931	1931	0
106	20250206	183900	127892578	1931	1931	1931	1931	0
107	20250206	183800	127892578	1931	1931	1931	1931	0
108	20250206	183700	127892578	1931	1931	1931	1931	0
109	20250206	183600	127892578	1931	1931	1931	1931	0
110	20250206	183500	127892578	1931	1931	1931	1931	0
111	20250206	183400	127892578	1931	1931	1931	1931	0
112	20250206	183300	127892578	1931	1931	1931	1931	0
113	20250206	183200	127892578	1931	1931	1931	1931	0
114	20250206	183100	127892578	1931	1931	1931	1931	0
115	20250206	183000	127892578	1931	1931	1931	1931	0
116	20250206	182900	127892578	1931	1931	1931	1931	0
117	20250206	182800	127892578	1931	1931	1931	1931	0
118	20250206	182700	127892578	1931	1931	1931	1931	0
119	20250206	182600	127892578	1931	1931	1931	1931	0
120	20250206	182500	127892578	1931	1931	1931	1931	0
121	20250206	182400	127892578	1931	1931	1931	1931	0
122	20250206	182300	127892578	1931	1931	1931	1931	2800
123	20250206	182200	127892578	1931	1931	1931	1931	0
124	20250206	182100	127892578	1931	1931	1931	1931	0
125	20250206	182000	127892578	1931	1931	1931	1931	0
126	20250206	181900	127892578	1931	1931	1931	1931	0
127	20250206	181800	127892578	1931	1931	1931	1931	0
128	20250206	181700	127892578	1931	1931	1931	1931	0
129	20250206	181600	127892578	1931	1931	1931	1931	0
130	20250206	181500	127892578	1931	1931	1931	1931	0
131	20250206	181400	127892578	1931	1931	1931	1931	0
132	20250206	181300	127892578	1931	1931	1931	1931	0
133	20250206	181200	127892578	1931	1931	1931	1931	0
134	20250206	181100	127892578	1931	1931	1931	1931	0
135	20250206	181000	127892578	1931	1931	1931	1931	0
136	20250206	180900	127892578	1931	1931	1931	1931	0
137	20250206	180800	127892578	1931	1931	1931	1931	0
138	20250206	180700	127892578	1931	1931	1931	1931	0
139	20250206	180600	127892578	1931	1931	1931	1931	0
140	20250206	180500	127892578	1931	1931	1931	1931	0
141	20250206	180400	127892578	1931	1931	1931	1931	0
142	20250206	180300	127892578	1931	1931	1931	1931	0
143	20250206	180200	127892578	1931	1931	1931	1931	0
144	20250206	180100	127892578	1931	1931	1931	1931	0
145	20250206	180000	127892578	1931	1931	1931	1931	0
146	20250206	175900	127892578	1931	1931	1931	1931	0
147	20250206	175800	127892578	1931	1931	1931	1931	0
148	20250206	175700	127892578	1931	1931	1931	1931	0
149	20250206	175600	127892578	1931	1931	1931	1931	0
150	20250206	175500	127892578	1931	1931	1931	1931	0
151	20250206	175400	127892578	1931	1931	1931	1931	0
152	20250206	175300	127892578	1931	1931	1931	1931	2800
153	20250206	175200	127892578	1931	1931	1931	1931	0
154	20250206	175100	127892578	1931	1931	1931	1931	0
155	20250206	175000	127892578	1931	1931	1931	1931	0
156	20250206	174900	127892578	1931	1931	1931	1931	0
157	20250206	174800	127892578	1931	1931	1931	1931	0
158	20250206	174700	127892578	1931	1931	1931	1931	0
159	20250206	174600	127892578	1931	1931	1931	1931	0
160	20250206	174500	127892578	1931	1931	1931	1931	0
161	20250206	174400	127892578	1931	1931	1931	1931	0
162	20250206	174300	127892578	1931	1931	1931	1931	0
163	20250206	174200	127892578	1931	1931	1931	1931	0
164	20250206	174100	127892578	1931	1931	1931	1931	0
165	20250206	174000	127892578	1931	1931	1931	1931	0
166	20250206	173900	127892578	1931	1931	1931	1931	0
167	20250206	173800	127892578	1931	1931	1931	1931	0
168	20250206	173700	127892578	1931	1931	1931	1931	0
169	20250206	173600	127892578	1931	1931	1931	1931	0
170	20250206	173500	127892578	1931	1931	1931	1931	0
171	20250206	173400	127892578	1931	1931	1931	1931	0
172	20250206	173300	127892578	1931	1931	1931	1931	0
173	20250206	173200	127892578	1931	1931	1931	1931	0
174	20250206	173100	127892578	1931	1931	1931	1931	0
175	20250206	173000	127892578	1931	1931	1931	1931	0
176	20250206	172900	127892578	1931	1931	1931	1931	0
177	20250206	172800	127892578	1931	1931	1931	1931	0
178	20250206	172700	127892578	1931	1931	1931	1931	0
179	20250206	172600	127892578	1931	1931	1931	1931	0
180	20250206	172500	127892578	1931	1931	1931	1931	0
181	20250206	172400	127892578	1931	1931	1931	1931	0
182	20250206	172300	127892578	1931	1931	1931	1931	2800
183	20250206	172200	127892578	1931	1931	1931	1931	0
184	20250206	172100	127892578	1931	1931	1931	1931	0
185	20250206	172000	127892578	1931	1931	1931	1931	0
186	20250206	171900	127892578	1931	1931	1931	1931	0
187	20250206	171800	127892578	1931	1931	1931	1931	0
188	20250206	171700	127892578	1931	1931	1931	1931	0
189	20250206	171600	127892578	1931	1931	1931	1931	0
190	20250206	171500	127892578	1931	1931	1931	1931	0
191	20250206	171400	127892578	1931	1931	1931	1931	0
192	20250206	171300	127892578	1931	1931	1931	1931	0
193	20250206	171200	127892578	1931	1931	1931	1931	0
194	20250206	171100	127892578	1931	1931	1931	1931	0
195	20250206	171000	127892578	1931	1931	1931	1931	0
196	20250206	170900	127892578	1931	1931	1931	1931	0
197	20250206	170800	127892578	1931	1931	1931	1931	0
198	20250206	170700	127892578	1931	1931	1931	1931	0
199	20250206	170600	127892578	1931	1931	1931	1931	0
200	20250206	170500	127892578	1931	1931	1931	1931	0
201	20250206	170400	127892578	1931	1931	1931	1931	0
202	20250206	170300	127892578	1931	1931	1931	1931	0
203	20250206	170200	127892578	1931	1931	1931	1931	0
204	20250206	170100	127892578	1931	1931	1931	1931	0
205	20250206	170000	127892578	1931	1931	1931	1931	0
206	20250206	165900	127892578	1931	1931	1931	1931	0
207	20250206	165800	127892578	1931	1931	1931	1931	0
208	20250206	165700	127892578	1931	1931	1931	1931	0
209	20250206	165600	127892578	1931	1931	1931	1931	0
210	20250206	165500	127892578	1931	1931	1931	1931	0
211	20250206	165400	127892578	1931	1931	1931	1931	0
212	20250206	165300	127892578	1931	1931	1931	1931	2800
213	20250206	165200	127892578	1931	1931	1931	1931	0
214	20250206	165100	127892578	1931	1931	1931	1931	0
215	20250206	165000	127892578	1931	1931	1931	1931	0
216	20250206	164900	127892578	1931	1931	1931	1931	0
217	20250206	164800	127892578	1931	1931	1931	1931	0
218	20250206	164700	127892578	1931	1931	1931	1931	0
219	20250206	164600	127892578	1931	1931	1931	1931	0
220	20250206	164500	127892578	1931	1931	1931	1931	0
221	20250206	164400	127892578	1931	1931	1931	1931	0
222	20250206	164300	127892578	1931	1931	1931	1931	0
223	20250206	164200	127892578	1931	1931	1931	1931	0
224	20250206	164100	127892578	1931	1931	1931	1931	0
225	20250206	164000	127892578	1931	1931	1931	1931	0
226	20250206	163900	127892578	1931	1931	1931	1931	0
227	20250206	163800	127892578	1931	1931	1931	1931	0
228	20250206	163700	127892578	1931	1931	1931	1931	0
229	20250206	163600	127892578	1931	1931	1931	1931	0
230	20250206	163500	127892578	1931	1931	1931	1931	0
231	20250206	163400	127892578	1931	1931	1931	1931	0
232	20250206	163300	127892578	1931	1931	1931	1931	0
233	20250206	163200	127892578	1931	1931	1931	1931	0
234	20250206	163100	127892578	1931	1931	1931	1931	0
235	20250206	163000	127892578	1931	1931	1931	1931	0
236	20250206	162900	127892578	1931	1931	1931	1931	0
237	20250206	162800	127892578	1931	1931	1931	1931	0
238	20250206	162700	127892578	1931	1931	1931	1931	0
239	20250206	162600	127892578	1931	1931	1931	1931	0
240	20250206	162500	127892578	1931	1931	1931	1931	0
241	20250206	162400	127892578	1931	1931	1931	1931	0
242	20250206	162300	127892578	1931	1931	1931	1931	2800
243	20250206	162200	127892578	1931	1931	1931	1931	0
244	20250206	162100	127892578	1931	1931	1931	1931	0
245	20250206	162000	127892578	1931	1931	1931	1931	0
246	20250206	161900	127892578	1931	1931	1931	1931	0
247	20250206	161800	127892578	1931	1931	1931	1931	0
248	20250206	161700	127892578	1931	1931	1931	1931	0
249	20250206	161600	127892578	1931	1931	1931	1931	0
250	20250206	161500	127892578	1931	1931	1931	1931	0
251	20250206	161400	127892578	1931	1931	1931	1931	0
252	20250206	161300	127892578	1931	1931	1931	1931	0
253	20250206	161200	127892578	1931	1931	1931	1931	0
254	20250206	161100	127892578	1931	1931	1931	1931	0
255	20250206	161000	127892578	1931	1931	1931	1931	0
256	20250206	160900	127892578	1931	1931	1931	1931	0
257	20250206	160800	127892578	1931	1931	1931	1931	0
258	20250206	160700	127892578	1931	1931	1931	1931	0
259	20250206	160600	127892578	1931	1931	1931	1931	0
260	20250206	160500	127892578	1931	1931	1931	1931	0
261	20250206	160400	127892578	1931	1931	1931	1931	0
262	20250206	160300	127892578	1931	1931	1931	1931	0
263	20250206	160200	127892578	1931	1931	1931	1931	0
264	20250206	160100	127892578	1931	1931	1931	1931	0
265	20250206	160000	127892578	1931	1931	1931	1931	0
266	20250206	155900	127892578	1931	1931	1931	1931	0
267	20250206	155800	127892578	1931	1931	1931	1931	0
268	20250206	155700	127892578	1931	1931	1931	1931	0
269	20250206	155600	127892578	1931	1931	1931	1931	0
270	20250206	155500	127892578	1931	1931	1931	1931	0
271	20250206	155400	127892578	1931	1931	1931	1931	0
272	20250206	155300	127892578	1931	1931	1931	1931	2800
273	20250206	155200	127892578	1931	1931	1931	1931	0
274	20250206	155100	127892578	1931	1931	1931	1931	0
275	20250206	155000	127892578	1931	1931	1931	1931	0
276	20250206	154900	127892578	1931	1931	1931	1931	0
277	20250206	154800	127892578	1931	1931	1931	1931	0
278	20250206	154700	127892578	1931	1931	1931	1931	0
279	20250206	154600	127892578	1931	1931	1931	1931	0
280	20250206	154500	127892578	1931	1931	1931	1931	0
281	20250206	154400	127892578	1931	1931	1931	1931	0
282	20250206	154300	127892578	1931	1931	1931	1931	0
283	20250206	154200	127892578	1931	1931	1931	1931	0
284	20250206	154100	127892578	1931	1931	1931	1931	0
285	20250206	154000	127892578	1931	1931	1931	1931	0
286	20250206	153900	127892578	1931	1931	1931	1931	0
287	20250206	153800	127892578	1931	1931	1931	1931	0
288	20250206	153700	127892578	1931	1931	1931	1931	0
289	20250206	153600	127892578	1931	1931	1931	1931	0
290	20250206	153500	127892578	1931	1931	1931	1931	0
291	20250206	153400	127892578	1931	1931	1931	1931	0
292	20250206	153300	127892578	1931	1931	1931	1931	0
293	20250206	153200	127892578	1931	1931	1931	1931	0
294	20250206	153100	127892578	1931	1931	1931	1931	0
295	20250206	153000	127892578	1931	1931	1931	1931	2800
296	20250206	152900	122485778	1904	1904	1904	1904	0
297	20250206	152800	122485778	1904	1904	1904	1904	0
298	20250206	152700	122485778	1904	1904	1904	1904	0
299	20250206	152600	122485778	1904	1904	1904	1904	0
300	20250206	152500	122485778	1904	1904	1904	1904	0
301	20250206	152400	122485778	1904	1904	1904	1904	0
302	20250206	152300	122485778	1904	1904	1904	1904	0
303	20250206	152200	122485778	1904	1904	1904	1904	0
304	20250206	152100	122485778	1904	1904	1904	1904	0
305	20250206	152000	122485778	1904	1904	1904	1904	0
306	20250206	151900	122485778	1904	1899	1904	1899	2389
307	20250206	151800	117946520	1899	1899	1899	1899	479
308	20250206	151700	117036899	1892	1899	1899	1892	330
309	20250206	151600	116410929	1899	1900	1900	1892	318
310	20250206	151500	115808621	1900	1900	1900	1900	25
311	20250206	151400	115761121	1900	1892	1900	1892	2080
312	20250206	151300	111810773	1892	1892	1892	1892	79
313	20250206	151200	111661305	1892	1892	1892	1892	18
314	20250206	151100	111627249	1891	1892	1892	1891	359
315	20250206	151000	110948167	1896	1896	1896	1896	28
316	20250206	150900	110895079	1896	1895	1896	1895	71
317	20250206	150800	110760516	1895	1895	1895	1895	23
318	20250206	150700	110716931	1895	1895	1895	1895	18
319	20250206	150600	110682821	1895	1895	1895	1889	47
320	20250206	150500	110593774	1895	1895	1895	1895	0
321	20250206	150400	110593774	1895	1895	1895	1895	0
322	20250206	150300	110593774	1895	1895	1895	1895	0
323	20250206	150200	110593774	1895	1895	1895	1895	0
324	20250206	150100	110593774	1895	1895	1895	1895	18
325	20250206	150000	110559664	1895	1895	1895	1895	0
326	20250206	145900	110559664	1895	1895	1895	1895	0
327	20250206	145800	110559664	1895	1895	1895	1895	0
328	20250206	145700	110559664	1895	1895	1895	1895	0
329	20250206	145600	110559664	1895	1895	1895	1895	8
330	20250206	145500	110544504	1895	1888	1895	1888	24
331	20250206	145400	110499066	1895	1889	1895	1889	554
332	20250206	145300	109452452	1895	1889	1895	1889	119
333	20250206	145200	109227547	1895	1895	1895	1895	0
334	20250206	145100	109227547	1895	1895	1895	1895	51
335	20250206	145000	109130902	1895	1895	1895	1895	0
336	20250206	144900	109130902	1895	1895	1895	1895	0
337	20250206	144800	109130902	1895	1895	1895	1895	18
338	20250206	144700	109096792	1895	1895	1895	1895	0
339	20250206	144600	109096792	1895	1895	1895	1888	351
340	20250206	144500	108433706	1895	1895	1895	1895	19
341	20250206	144400	108397701	1895	1895	1895	1895	0
342	20250206	144300	108397701	1895	1895	1895	1895	0
343	20250206	144200	108397701	1895	1895	1895	1895	263
344	20250206	144100	107899316	1896	1896	1896	1896	0
345	20250206	144000	107899316	1896	1896	1896	1896	0
346	20250206	143900	107899316	1896	1896	1896	1896	0
347	20250206	143800	107899316	1896	1896	1896	1896	0
348	20250206	143700	107899316	1896	1896	1896	1896	0
349	20250206	143600	107899316	1896	1893	1896	1890	4699
350	20250206	143500	98999611	1893	1893	1893	1893	0
351	20250206	143400	98999611	1893	1893	1893	1893	3
352	20250206	143300	98993932	1893	1893	1893	1893	19
353	20250206	143200	98957965	1893	1887	1893	1887	235
354	20250206	143100	98514412	1887	1887	1887	1886	355
355	20250206	143000	97844542	1888	1887	1888	1887	97
356	20250206	142900	97661485	1888	1888	1888	1888	0
357	20250206	142800	97661485	1888	1888	1888	1888	0
358	20250206	142700	97661485	1888	1888	1888	1888	0
359	20250206	142600	97661485	1888	1888	1888	1888	41
360	20250206	142500	97584077	1888	1888	1888	1888	0
361	20250206	142400	97584077	1888	1888	1888	1888	0
362	20250206	142300	97584077	1888	1888	1888	1888	0
363	20250206	142200	97584077	1888	1888	1888	1888	0
364	20250206	142100	97584077	1888	1888	1888	1888	0
365	20250206	142000	97584077	1888	1888	1888	1888	18
366	20250206	141900	97550093	1888	1888	1888	1888	638
367	20250206	141800	96345549	1888	1893	1894	1887	395
368	20250206	141700	95599678	1893	1893	1893	1893	18
369	20250206	141600	95565604	1893	1893	1893	1893	18
370	20250206	141500	95531530	1893	1892	1893	1888	667
371	20250206	141400	94270668	1892	1888	1892	1888	111
372	20250206	141300	94061028	1888	1888	1888	1887	525
373	20250206	141200	93069946	1892	1892	1892	1892	200
374	20250206	141100	92691546	1892	1892	1892	1892	229
375	20250206	141000	92258278	1892	1889	1892	1889	36
376	20250206	140900	92190220	1888	1890	1892	1888	489
377	20250206	140800	91265961	1892	1892	1892	1892	0
378	20250206	140700	91265961	1892	1892	1892	1892	0
379	20250206	140600	91265961	1892	1892	1892	1892	18
380	20250206	140500	91231905	1892	1892	1892	1892	0
381	20250206	140400	91231905	1892	1892	1892	1892	0
382	20250206	140300	91231905	1892	1892	1892	1889	14
383	20250206	140200	91205433	1891	1892	1892	1891	3
384	20250206	140100	91199759	1890	1892	1892	1890	9
385	20250206	140000	91182739	1889	1889	1892	1889	7
386	20250206	135900	91169513	1892	1890	1892	1888	36
387	20250206	135800	91101511	1892	1888	1892	1888	20
388	20250206	135700	91063743	1893	1889	1893	1889	8
389	20250206	135600	91048607	1886	1890	1893	1886	54
390	20250206	135500	90946676	1891	1891	1893	1891	5
391	20250206	135400	90937217	1891	1891	1893	1890	6
392	20250206	135300	90925869	1893	1893	1893	1890	14
393	20250206	135200	90899379	1890	1893	1893	1890	8
394	20250206	135100	90884253	1888	1889	1889	1888	35
395	20250206	135000	90818155	1893	1893	1893	1893	0
396	20250206	134900	90818155	1893	1893	1893	1893	0
397	20250206	134800	90818155	1893	1893	1893	1893	0
398	20250206	134700	90818155	1893	1893	1893	1893	0
399	20250206	134600	90818155	1893	1893	1893	1893	0
400	20250206	134500	90818155	1893	1893	1893	1893	0
401	20250206	134400	90818155	1893	1893	1893	1892	3
402	20250206	134300	90812477	1892	1892	1892	1892	12
403	20250206	134200	90789773	1894	1894	1894	1894	0
404	20250206	134100	90789773	1894	1894	1894	1894	0
405	20250206	134000	90789773	1894	1884	1894	1884	670
406	20250206	133900	89527483	1894	1894	1894	1894	0
407	20250206	133800	89527483	1894	1894	1894	1894	0
408	20250206	133700	89527483	1894	1894	1894	1894	0
409	20250206	133600	89527483	1894	1885	1894	1885	2000
410	20250206	133500	85740457	1884	1884	1885	1884	785
411	20250206	133400	84261476	1883	1883	1883	1883	1
412	20250206	133300	84259593	1884	1883	1884	1883	2
413	20250206	133200	84255826	1883	1883	1883	1883	6
414	20250206	133100	84244528	1883	1883	1883	1883	2
415	20250206	133000	84240762	1883	1883	1883	1883	2
416	20250206	132900	84236996	1883	1884	1884	1883	4
417	20250206	132800	84229463	1884	1884	1884	1881	394
418	20250206	132700	83488332	1884	1884	1884	1884	0
419	20250206	132600	83488332	1884	1884	1884	1882	588
420	20250206	132500	82381316	1884	1884	1884	1883	667
421	20250206	132400	81125205	1884	1884	1884	1884	230
422	20250206	132300	80691885	1884	1884	1884	1884	0
423	20250206	132200	80691885	1884	1884	1884	1884	0
424	20250206	132100	80691885	1884	1886	1886	1884	30
425	20250206	132000	80635352	1894	1894	1894	1894	1
426	20250206	131900	80633458	1884	1884	1884	1884	460
427	20250206	131800	79766818	1894	1894	1894	1894	0
428	20250206	131700	79766818	1894	1894	1894	1894	0
429	20250206	131600	79766818	1894	1894	1894	1894	0
430	20250206	131500	79766818	1894	1894	1894	1894	0
431	20250206	131400	79766818	1894	1894	1894	1894	0
432	20250206	131300	79766818	1894	1894	1894	1894	0
433	20250206	131200	79766818	1894	1894	1894	1894	0
434	20250206	131100	79766818	1894	1894	1894	1894	0
435	20250206	131000	79766818	1894	1894	1894	1894	0
436	20250206	130900	79766818	1894	1894	1894	1894	0
437	20250206	130800	79766818	1894	1894	1894	1894	0
438	20250206	130700	79766818	1894	1894	1894	1894	0
439	20250206	130600	79766818	1894	1894	1894	1894	0
440	20250206	130500	79766818	1894	1894	1894	1894	0
441	20250206	130400	79766818	1894	1894	1894	1894	2
442	20250206	130300	79763030	1890	1890	1890	1890	50
443	20250206	130200	79668530	1894	1894	1894	1894	0
444	20250206	130100	79668530	1894	1884	1894	1884	4
445	20250206	130000	79660974	1894	1894	1894	1894	0
446	20250206	125900	79660974	1894	1894	1894	1894	0
447	20250206	125800	79660974	1894	1894	1894	1894	0
448	20250206	125700	79660974	1894	1888	1894	1884	6
449	20250206	125600	79649656	1894	1894	1894	1892	9
450	20250206	125500	79632615	1895	1895	1895	1895	0
451	20250206	125400	79632615	1895	1895	1895	1895	0
452	20250206	125300	79632615	1895	1895	1895	1895	0
453	20250206	125200	79632615	1895	1893	1895	1885	161
454	20250206	125100	79328522	1895	1895	1895	1895	0
455	20250206	125000	79328522	1895	1895	1895	1895	0
456	20250206	124900	79328522	1895	1895	1895	1895	5
457	20250206	124800	79319047	1897	1897	1897	1897	0
458	20250206	124700	79319047	1897	1897	1897	1897	0
459	20250206	124600	79319047	1897	1897	1897	1897	0
460	20250206	124500	79319047	1897	1897	1897	1897	0
461	20250206	124400	79319047	1897	1897	1897	1897	0
462	20250206	124300	79319047	1897	1897	1897	1897	0
463	20250206	124200	79319047	1897	1897	1897	1897	0
464	20250206	124100	79319047	1897	1897	1897	1897	0
465	20250206	124000	79319047	1897	1896	1897	1884	5448
466	20250206	123900	69033464	1898	1891	1898	1891	51
467	20250206	123800	68937016	1891	1891	1891	1891	0
468	20250206	123700	68937016	1891	1891	1891	1891	0
469	20250206	123600	68937016	1891	1891	1891	1891	31
470	20250206	123500	68878395	1898	1898	1898	1898	0
471	20250206	123400	68878395	1898	1898	1898	1898	0
472	20250206	123300	68878395	1898	1898	1898	1898	0
473	20250206	123200	68878395	1898	1898	1898	1898	0
474	20250206	123100	68878395	1898	1898	1898	1898	0
475	20250206	123000	68878395	1898	1898	1898	1898	0
476	20250206	122900	68878395	1898	1898	1898	1898	0
477	20250206	122800	68878395	1898	1898	1898	1898	0
478	20250206	122700	68878395	1898	1898	1898	1898	0
479	20250206	122600	68878395	1898	1898	1898	1898	0
480	20250206	122500	68878395	1898	1898	1898	1898	0
481	20250206	122400	68878395	1898	1898	1898	1898	0
482	20250206	122300	68878395	1898	1898	1898	1898	0
483	20250206	122200	68878395	1898	1898	1898	1898	0
484	20250206	122100	68878395	1898	1898	1898	1898	0
485	20250206	122000	68878395	1898	1898	1898	1898	0
486	20250206	121900	68878395	1898	1898	1898	1898	0
487	20250206	121800	68878395	1898	1898	1898	1898	4
488	20250206	121700	68870803	1898	1898	1898	1898	0
489	20250206	121600	68870803	1898	1898	1898	1898	0
490	20250206	121500	68870803	1898	1898	1898	1898	0
491	20250206	121400	68870803	1898	1898	1898	1898	0
492	20250206	121300	68870803	1898	1898	1898	1898	0
493	20250206	121200	68870803	1898	1898	1898	1898	0
494	20250206	121100	68870803	1898	1898	1898	1898	0
495	20250206	121000	68870803	1898	1898	1898	1898	0
496	20250206	120900	68870803	1898	1898	1898	1898	0
497	20250206	120800	68870803	1898	1898	1898	1898	10
498	20250206	120700	68851823	1891	1891	1891	1891	0
499	20250206	120600	68851823	1891	1891	1891	1891	0
500	20250206	120500	68851823	1891	1892	1892	1891	982
501	20250206	120400	66994174	1894	1894	1894	1893	356
502	20250206	120300	66320248	1898	1898	1898	1898	1
503	20250206	120200	66318350	1898	1898	1898	1898	0
504	20250206	120100	66318350	1898	1898	1898	1898	0
505	20250206	120000	66318350	1898	1898	1898	1898	0
506	20250206	115900	66318350	1898	1898	1898	1898	2
507	20250206	115800	66314554	1899	1899	1899	1899	0
508	20250206	115700	66314554	1899	1899	1899	1899	0
509	20250206	115600	66314554	1899	1899	1899	1899	0
510	20250206	115500	66314554	1899	1899	1899	1899	0
511	20250206	115400	66314554	1899	1899	1899	1899	0
512	20250206	115300	66314554	1899	1899	1899	1899	0
513	20250206	115200	66314554	1899	1899	1899	1899	0
514	20250206	115100	66314554	1899	1899	1899	1899	0
515	20250206	115000	66314554	1899	1899	1899	1899	74
516	20250206	114900	66174028	1899	1899	1899	1899	1
517	20250206	114800	66172129	1893	1893	1893	1893	0
518	20250206	114700	66172129	1893	1894	1894	1893	824
519	20250206	114600	64611783	1895	1895	1895	1895	10
520	20250206	114500	64592833	1900	1897	1900	1897	12
521	20250206	114400	64570046	1903	1903	1903	1903	0
522	20250206	114300	64570046	1903	1903	1903	1903	2
523	20250206	114200	64566240	1893	1897	1897	1893	759
524	20250206	114100	63129393	1898	1898	1898	1898	0
525	20250206	114000	63129393	1898	1898	1898	1898	0
526	20250206	113900	63129393	1898	1901	1903	1898	15
527	20250206	113800	63100908	1901	1902	1902	1901	2
528	20250206	113700	63097105	1903	1903	1903	1903	1
529	20250206	113600	63095202	1893	1893	1893	1893	97
530	20250206	113500	62911581	1893	1893	1893	1893	0
531	20250206	113400	62911581	1893	1893	1893	1893	0
532	20250206	113300	62911581	1893	1895	1895	1893	61
533	20250206	113200	62796028	1904	1904	1904	1904	0
534	20250206	113100	62796028	1904	1894	1904	1894	101
535	20250206	113000	62604724	1904	1904	1904	1904	1
536	20250206	112900	62602820	1894	1894	1894	1894	77
537	20250206	112800	62456982	1906	1906	1906	1906	0
538	20250206	112700	62456982	1906	1906	1906	1906	0
539	20250206	112600	62456982	1906	1906	1906	1906	0
540	20250206	112500	62456982	1906	1906	1906	1906	0
541	20250206	112400	62456982	1906	1906	1906	1906	0
542	20250206	112300	62456982	1906	1906	1906	1906	0
543	20250206	112200	62456982	1906	1906	1906	1906	0
544	20250206	112100	62456982	1906	1906	1906	1906	0
545	20250206	112000	62456982	1906	1906	1906	1906	0
546	20250206	111900	62456982	1906	1906	1906	1906	0
547	20250206	111800	62456982	1906	1906	1906	1906	0
548	20250206	111700	62456982	1906	1906	1906	1906	0
549	20250206	111600	62456982	1906	1906	1906	1906	0
550	20250206	111500	62456982	1906	1906	1906	1906	0
551	20250206	111400	62456982	1906	1896	1906	1896	1002
552	20250206	111300	60557179	1896	1896	1896	1896	8
553	20250206	111200	60542011	1896	1896	1896	1896	2
554	20250206	111100	60538219	1896	1896	1896	1896	1
555	20250206	111000	60536323	1897	1897	1897	1897	97
556	20250206	110900	60352314	1897	1897	1897	1897	1
557	20250206	110800	60350417	1894	1894	1894	1894	0
558	20250206	110700	60350417	1894	1894	1894	1894	1107
559	20250206	110600	58253759	1897	1897	1897	1897	0
560	20250206	110500	58253759	1897	1897	1897	1897	0
561	20250206	110400	58253759	1897	1896	1897	1895	1068
562	20250206	110300	56229893	1897	1897	1897	1897	20
563	20250206	110200	56191953	1897	1897	1897	1897	1
564	20250206	110100	56190056	1897	1897	1897	1897	0
565	20250206	110000	56190056	1897	1898	1898	1897	67
566	20250206	105900	56062896	1905	1905	1905	1905	0
567	20250206	105800	56062896	1905	1905	1905	1905	0
568	20250206	105700	56062896	1905	1905	1905	1905	0
569	20250206	105600	56062896	1905	1905	1905	1905	0
570	20250206	105500	56062896	1905	1905	1905	1905	1
571	20250206	105400	56060991	1898	1898	1898	1898	0
572	20250206	105300	56060991	1898	1899	1899	1898	246
573	20250206	105200	55594079	1905	1898	1905	1898	51
574	20250206	105100	55497274	1898	1905	1905	1898	11
575	20250206	105000	55476387	1898	1898	1898	1898	2000
576	20250206	104900	51680387	1905	1905	1905	1905	0
577	20250206	104800	51680387	1905	1905	1905	1905	1
578	20250206	104700	51678482	1898	1900	1900	1898	713
579	20250206	104600	50324724	1906	1906	1906	1906	0
580	20250206	104500	50324724	1906	1906	1906	1906	0
581	20250206	104400	50324724	1906	1906	1906	1906	0
582	20250206	104300	50324724	1906	1906	1906	1906	0
583	20250206	104200	50324724	1906	1906	1906	1906	0
584	20250206	104100	50324724	1906	1906	1906	1906	0
585	20250206	104000	50324724	1906	1906	1906	1906	0
586	20250206	103900	50324724	1906	1906	1906	1906	0
587	20250206	103800	50324724	1906	1906	1906	1906	0
588	20250206	103700	50324724	1906	1906	1906	1906	0
589	20250206	103600	50324724	1906	1906	1906	1906	0
590	20250206	103500	50324724	1906	1906	1906	1906	0
591	20250206	103400	50324724	1906	1898	1906	1898	814
592	20250206	103300	48779672	1906	1906	1906	1906	0
593	20250206	103200	48779672	1906	1905	1906	1905	30
594	20250206	103100	48722512	1906	1906	1906	1906	0
595	20250206	103000	48722512	1906	1906	1906	1906	0
596	20250206	102900	48722512	1906	1906	1906	1906	0
597	20250206	102800	48722512	1906	1906	1906	1906	0
598	20250206	102700	48722512	1906	1906	1906	1906	0
599	20250206	102600	48722512	1906	1906	1906	1906	0
600	20250206	102500	48722512	1906	1906	1906	1906	1
601	20250206	102400	48720606	1896	1895	1896	1895	448
602	20250206	102300	47871489	1896	1896	1896	1896	658
603	20250206	102200	46623921	1896	1896	1896	1896	141
604	20250206	102100	46356585	1896	1897	1897	1896	257
605	20250206	102000	45869065	1897	1897	1897	1897	0
606	20250206	101900	45869065	1897	1897	1897	1897	0
607	20250206	101800	45869065	1897	1897	1897	1897	0
608	20250206	101700	45869065	1897	1897	1897	1897	2
609	20250206	101600	45865271	1897	1897	1897	1897	0
610	20250206	101500	45865271	1897	1897	1897	1897	1
611	20250206	101400	45863374	1895	1895	1895	1895	0
612	20250206	101300	45863374	1895	1895	1895	1895	0
613	20250206	101200	45863374	1895	1895	1895	1895	0
614	20250206	101100	45863374	1895	1895	1895	1895	0
615	20250206	101000	45863374	1895	1895	1895	1895	265
616	20250206	100900	45361199	1895	1899	1899	1895	743
617	20250206	100800	43951854	1899	1899	1899	1899	0
618	20250206	100700	43951854	1899	1901	1901	1899	38
619	20250206	100600	43879668	1906	1900	1906	1899	8
620	20250206	100500	43864465	1906	1908	1908	1900	47
621	20250206	100400	43775050	1901	1901	1901	1901	10
622	20250206	100300	43756040	1908	1908	1908	1908	0
623	20250206	100200	43756040	1908	1908	1908	1908	0
624	20250206	100100	43756040	1908	1908	1908	1908	0
625	20250206	100000	43756040	1908	1908	1908	1908	0
626	20250206	095900	43756040	1908	1908	1908	1908	0
627	20250206	095800	43756040	1908	1908	1908	1908	0
628	20250206	095700	43756040	1908	1908	1908	1908	0
629	20250206	095600	43756040	1908	1898	1908	1898	21
630	20250206	095500	43716172	1898	1902	1908	1898	1320
631	20250206	095400	41207734	1912	1912	1912	1912	0
632	20250206	095300	41207734	1912	1912	1912	1912	0
633	20250206	095200	41207734	1912	1912	1912	1912	0
634	20250206	095100	41207734	1912	1912	1912	1912	0
635	20250206	095000	41207734	1912	1912	1912	1912	0
636	20250206	094900	41207734	1912	1912	1912	1912	50
637	20250206	094800	41112134	1913	1913	1913	1913	0
638	20250206	094700	41112134	1913	1903	1913	1902	1002
639	20250206	094600	39205948	1914	1914	1914	1908	32
640	20250206	094500	39144820	1908	1908	1908	1908	5
641	20250206	094400	39135280	1914	1903	1914	1901	818
642	20250206	094300	37579232	1903	1914	1914	1903	650
643	20250206	094200	36341637	1910	1910	1910	1910	9
644	20250206	094100	36324447	1915	1915	1915	1915	0
645	20250206	094000	36324447	1915	1915	1915	1915	0
646	20250206	093900	36324447	1915	1914	1915	1914	50
647	20250206	093800	36228721	1915	1904	1915	1903	546
648	20250206	093700	35189331	1915	1928	1928	1904	1503
649	20250206	093600	32326512	1905	1920	1920	1904	1043
650	20250206	093500	30330571	1932	1932	1932	1932	0
651	20250206	093400	30330571	1932	1932	1932	1932	0
652	20250206	093300	30330571	1932	1932	1932	1932	0
653	20250206	093200	30330571	1932	1932	1932	1932	0
654	20250206	093100	30330571	1932	1932	1932	1932	2
655	20250206	093000	30326707	1934	1934	1934	1934	0
656	20250206	092900	30326707	1934	1934	1934	1934	0
657	20250206	092800	30326707	1934	1934	1934	1934	20
658	20250206	092700	30288027	1934	1923	1934	1917	89
659	20250206	092600	30117219	1935	1932	1935	1927	162
660	20250206	092500	29804833	1927	1927	1927	1927	0
661	20250206	092400	29804833	1927	1927	1927	1927	10
662	20250206	092300	29785563	1927	1936	1944	1927	2588
663	20250206	092200	24797355	1936	1936	1936	1936	20
664	20250206	092100	24758635	1937	1946	1946	1937	58
665	20250206	092000	24645839	1949	1949	1949	1949	0
666	20250206	091900	24645839	1949	1949	1949	1949	1
667	20250206	091800	24643890	1927	1927	1927	1927	1190
668	20250206	091700	22350760	1927	1927	1927	1927	0
669	20250206	091600	22350760	1927	1927	1927	1927	0
670	20250206	091500	22350760	1927	1926	1927	1926	64
671	20250206	091400	22227438	1927	1917	1927	1917	36
672	20250206	091300	22158416	1927	1927	1927	1927	0
673	20250206	091200	22158416	1927	1927	1927	1927	500
674	20250206	091100	21194916	1927	1927	1927	1927	196
675	20250206	091000	20817224	1927	1927	1927	1927	0
676	20250206	090900	20817224	1927	1917	1927	1917	3
677	20250206	090800	20811463	1927	1927	1927	1927	43
678	20250206	090700	20728602	1927	1927	1927	1927	13
679	20250206	090600	20703551	1927	1949	1949	1927	590
680	20250206	090500	19561199	1945	1967	1967	1945	8179
681	20250206	090400	3627329	1968	1966	1968	1966	141
682	20250206	090300	3349889	1968	1969	1969	1950	311
683	20250206	090200	2737704	1969	1976	1976	1969	15
684	20250206	090100	2708085	1948	1979	1979	1948	1170
685	20250206	090000	426139	1954	1985	1985	1954	215