KissMeData/263810/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	210000	82182690	2810	2810	2810	2810	929
3	20250206	205900	82182690	2810	2810	2810	2810	0
4	20250206	205800	82182690	2810	2810	2810	2810	0
5	20250206	205700	82182690	2810	2810	2810	2810	0
6	20250206	205600	82182690	2810	2810	2810	2810	0
7	20250206	205500	82182690	2810	2810	2810	2810	0
8	20250206	205400	82182690	2810	2810	2810	2810	0
9	20250206	205300	82182690	2810	2810	2810	2810	0
10	20250206	205200	82182690	2810	2810	2810	2810	0
11	20250206	205100	82182690	2810	2810	2810	2810	0
12	20250206	205000	82182690	2810	2810	2810	2810	0
13	20250206	204900	82182690	2810	2810	2810	2810	0
14	20250206	204800	82182690	2810	2810	2810	2810	0
15	20250206	204700	82182690	2810	2810	2810	2810	0
16	20250206	204600	82182690	2810	2810	2810	2810	0
17	20250206	204500	82182690	2810	2810	2810	2810	0
18	20250206	204400	82182690	2810	2810	2810	2810	0
19	20250206	204300	82182690	2810	2810	2810	2810	0
20	20250206	204200	82182690	2810	2810	2810	2810	0
21	20250206	204100	82182690	2810	2810	2810	2810	0
22	20250206	204000	82182690	2810	2810	2810	2810	0
23	20250206	203900	82182690	2810	2810	2810	2810	0
24	20250206	203800	82182690	2810	2810	2810	2810	0
25	20250206	203700	82182690	2810	2810	2810	2810	0
26	20250206	203600	82182690	2810	2810	2810	2810	0
27	20250206	203500	82182690	2810	2810	2810	2810	0
28	20250206	203400	82182690	2810	2810	2810	2810	0
29	20250206	203300	82182690	2810	2810	2810	2810	0
30	20250206	203200	82182690	2810	2810	2810	2810	0
31	20250206	203100	82182690	2810	2810	2810	2810	0
32	20250206	203000	82182690	2810	2810	2810	2810	929
33	20250206	202900	82182690	2810	2810	2810	2810	0
34	20250206	202800	82182690	2810	2810	2810	2810	0
35	20250206	202700	82182690	2810	2810	2810	2810	0
36	20250206	202600	82182690	2810	2810	2810	2810	0
37	20250206	202500	82182690	2810	2810	2810	2810	0
38	20250206	202400	82182690	2810	2810	2810	2810	0
39	20250206	202300	82182690	2810	2810	2810	2810	0
40	20250206	202200	82182690	2810	2810	2810	2810	0
41	20250206	202100	82182690	2810	2810	2810	2810	0
42	20250206	202000	82182690	2810	2810	2810	2810	0
43	20250206	201900	82182690	2810	2810	2810	2810	0
44	20250206	201800	82182690	2810	2810	2810	2810	0
45	20250206	201700	82182690	2810	2810	2810	2810	0
46	20250206	201600	82182690	2810	2810	2810	2810	0
47	20250206	201500	82182690	2810	2810	2810	2810	0
48	20250206	201400	82182690	2810	2810	2810	2810	0
49	20250206	201300	82182690	2810	2810	2810	2810	0
50	20250206	201200	82182690	2810	2810	2810	2810	0
51	20250206	201100	82182690	2810	2810	2810	2810	0
52	20250206	201000	82182690	2810	2810	2810	2810	0
53	20250206	200900	82182690	2810	2810	2810	2810	0
54	20250206	200800	82182690	2810	2810	2810	2810	0
55	20250206	200700	82182690	2810	2810	2810	2810	0
56	20250206	200600	82182690	2810	2810	2810	2810	0
57	20250206	200500	82182690	2810	2810	2810	2810	0
58	20250206	200400	82182690	2810	2810	2810	2810	0
59	20250206	200300	82182690	2810	2810	2810	2810	0
60	20250206	200200	82182690	2810	2810	2810	2810	0
61	20250206	200100	82182690	2810	2810	2810	2810	0
62	20250206	200000	82182690	2810	2810	2810	2810	929
63	20250206	195900	82182690	2810	2810	2810	2810	0
64	20250206	195800	82182690	2810	2810	2810	2810	0
65	20250206	195700	82182690	2810	2810	2810	2810	0
66	20250206	195600	82182690	2810	2810	2810	2810	0
67	20250206	195500	82182690	2810	2810	2810	2810	0
68	20250206	195400	82182690	2810	2810	2810	2810	0
69	20250206	195300	82182690	2810	2810	2810	2810	0
70	20250206	195200	82182690	2810	2810	2810	2810	0
71	20250206	195100	82182690	2810	2810	2810	2810	0
72	20250206	195000	82182690	2810	2810	2810	2810	0
73	20250206	194900	82182690	2810	2810	2810	2810	0
74	20250206	194800	82182690	2810	2810	2810	2810	0
75	20250206	194700	82182690	2810	2810	2810	2810	0
76	20250206	194600	82182690	2810	2810	2810	2810	0
77	20250206	194500	82182690	2810	2810	2810	2810	0
78	20250206	194400	82182690	2810	2810	2810	2810	0
79	20250206	194300	82182690	2810	2810	2810	2810	0
80	20250206	194200	82182690	2810	2810	2810	2810	0
81	20250206	194100	82182690	2810	2810	2810	2810	0
82	20250206	194000	82182690	2810	2810	2810	2810	0
83	20250206	193900	82182690	2810	2810	2810	2810	0
84	20250206	193800	82182690	2810	2810	2810	2810	0
85	20250206	193700	82182690	2810	2810	2810	2810	0
86	20250206	193600	82182690	2810	2810	2810	2810	0
87	20250206	193500	82182690	2810	2810	2810	2810	0
88	20250206	193400	82182690	2810	2810	2810	2810	0
89	20250206	193300	82182690	2810	2810	2810	2810	0
90	20250206	193200	82182690	2810	2810	2810	2810	0
91	20250206	193100	82182690	2810	2810	2810	2810	0
92	20250206	193000	82182690	2810	2810	2810	2810	929
93	20250206	192900	82182690	2810	2810	2810	2810	0
94	20250206	192800	82182690	2810	2810	2810	2810	0
95	20250206	192700	82182690	2810	2810	2810	2810	0
96	20250206	192600	82182690	2810	2810	2810	2810	0
97	20250206	192500	82182690	2810	2810	2810	2810	0
98	20250206	192400	82182690	2810	2810	2810	2810	0
99	20250206	192300	82182690	2810	2810	2810	2810	0
100	20250206	192200	82182690	2810	2810	2810	2810	0
101	20250206	192100	82182690	2810	2810	2810	2810	0
102	20250206	192000	82182690	2810	2810	2810	2810	0
103	20250206	191900	82182690	2810	2810	2810	2810	0
104	20250206	191800	82182690	2810	2810	2810	2810	0
105	20250206	191700	82182690	2810	2810	2810	2810	0
106	20250206	191600	82182690	2810	2810	2810	2810	0
107	20250206	191500	82182690	2810	2810	2810	2810	0
108	20250206	191400	82182690	2810	2810	2810	2810	0
109	20250206	191300	82182690	2810	2810	2810	2810	0
110	20250206	191200	82182690	2810	2810	2810	2810	0
111	20250206	191100	82182690	2810	2810	2810	2810	0
112	20250206	191000	82182690	2810	2810	2810	2810	0
113	20250206	190900	82182690	2810	2810	2810	2810	0
114	20250206	190800	82182690	2810	2810	2810	2810	0
115	20250206	190700	82182690	2810	2810	2810	2810	0
116	20250206	190600	82182690	2810	2810	2810	2810	0
117	20250206	190500	82182690	2810	2810	2810	2810	0
118	20250206	190400	82182690	2810	2810	2810	2810	0
119	20250206	190300	82182690	2810	2810	2810	2810	0
120	20250206	190200	82182690	2810	2810	2810	2810	0
121	20250206	190100	82182690	2810	2810	2810	2810	0
122	20250206	190000	82182690	2810	2810	2810	2810	929
123	20250206	185900	82182690	2810	2810	2810	2810	0
124	20250206	185800	82182690	2810	2810	2810	2810	0
125	20250206	185700	82182690	2810	2810	2810	2810	0
126	20250206	185600	82182690	2810	2810	2810	2810	0
127	20250206	185500	82182690	2810	2810	2810	2810	0
128	20250206	185400	82182690	2810	2810	2810	2810	0
129	20250206	185300	82182690	2810	2810	2810	2810	0
130	20250206	185200	82182690	2810	2810	2810	2810	0
131	20250206	185100	82182690	2810	2810	2810	2810	0
132	20250206	185000	82182690	2810	2810	2810	2810	0
133	20250206	184900	82182690	2810	2810	2810	2810	0
134	20250206	184800	82182690	2810	2810	2810	2810	0
135	20250206	184700	82182690	2810	2810	2810	2810	0
136	20250206	184600	82182690	2810	2810	2810	2810	0
137	20250206	184500	82182690	2810	2810	2810	2810	0
138	20250206	184400	82182690	2810	2810	2810	2810	0
139	20250206	184300	82182690	2810	2810	2810	2810	0
140	20250206	184200	82182690	2810	2810	2810	2810	0
141	20250206	184100	82182690	2810	2810	2810	2810	0
142	20250206	184000	82182690	2810	2810	2810	2810	0
143	20250206	183900	82182690	2810	2810	2810	2810	0
144	20250206	183800	82182690	2810	2810	2810	2810	0
145	20250206	183700	82182690	2810	2810	2810	2810	0
146	20250206	183600	82182690	2810	2810	2810	2810	0
147	20250206	183500	82182690	2810	2810	2810	2810	0
148	20250206	183400	82182690	2810	2810	2810	2810	0
149	20250206	183300	82182690	2810	2810	2810	2810	0
150	20250206	183200	82182690	2810	2810	2810	2810	0
151	20250206	183100	82182690	2810	2810	2810	2810	0
152	20250206	183000	82182690	2810	2810	2810	2810	929
153	20250206	182900	82182690	2810	2810	2810	2810	0
154	20250206	182800	82182690	2810	2810	2810	2810	0
155	20250206	182700	82182690	2810	2810	2810	2810	0
156	20250206	182600	82182690	2810	2810	2810	2810	0
157	20250206	182500	82182690	2810	2810	2810	2810	0
158	20250206	182400	82182690	2810	2810	2810	2810	0
159	20250206	182300	82182690	2810	2810	2810	2810	0
160	20250206	182200	82182690	2810	2810	2810	2810	0
161	20250206	182100	82182690	2810	2810	2810	2810	0
162	20250206	182000	82182690	2810	2810	2810	2810	0
163	20250206	181900	82182690	2810	2810	2810	2810	0
164	20250206	181800	82182690	2810	2810	2810	2810	0
165	20250206	181700	82182690	2810	2810	2810	2810	0
166	20250206	181600	82182690	2810	2810	2810	2810	0
167	20250206	181500	82182690	2810	2810	2810	2810	0
168	20250206	181400	82182690	2810	2810	2810	2810	0
169	20250206	181300	82182690	2810	2810	2810	2810	0
170	20250206	181200	82182690	2810	2810	2810	2810	0
171	20250206	181100	82182690	2810	2810	2810	2810	0
172	20250206	181000	82182690	2810	2810	2810	2810	0
173	20250206	180900	82182690	2810	2810	2810	2810	0
174	20250206	180800	82182690	2810	2810	2810	2810	0
175	20250206	180700	82182690	2810	2810	2810	2810	0
176	20250206	180600	82182690	2810	2810	2810	2810	0
177	20250206	180500	82182690	2810	2810	2810	2810	0
178	20250206	180400	82182690	2810	2810	2810	2810	0
179	20250206	180300	82182690	2810	2810	2810	2810	0
180	20250206	180200	82182690	2810	2810	2810	2810	0
181	20250206	180100	82182690	2810	2810	2810	2810	0
182	20250206	180000	82182690	2810	2810	2810	2810	929
183	20250206	175900	82182690	2810	2810	2810	2810	0
184	20250206	175800	82182690	2810	2810	2810	2810	0
185	20250206	175700	82182690	2810	2810	2810	2810	0
186	20250206	175600	82182690	2810	2810	2810	2810	0
187	20250206	175500	82182690	2810	2810	2810	2810	0
188	20250206	175400	82182690	2810	2810	2810	2810	0
189	20250206	175300	82182690	2810	2810	2810	2810	0
190	20250206	175200	82182690	2810	2810	2810	2810	0
191	20250206	175100	82182690	2810	2810	2810	2810	0
192	20250206	175000	82182690	2810	2810	2810	2810	0
193	20250206	174900	82182690	2810	2810	2810	2810	0
194	20250206	174800	82182690	2810	2810	2810	2810	0
195	20250206	174700	82182690	2810	2810	2810	2810	0
196	20250206	174600	82182690	2810	2810	2810	2810	0
197	20250206	174500	82182690	2810	2810	2810	2810	0
198	20250206	174400	82182690	2810	2810	2810	2810	0
199	20250206	174300	82182690	2810	2810	2810	2810	0
200	20250206	174200	82182690	2810	2810	2810	2810	0
201	20250206	174100	82182690	2810	2810	2810	2810	0
202	20250206	174000	82182690	2810	2810	2810	2810	0
203	20250206	173900	82182690	2810	2810	2810	2810	0
204	20250206	173800	82182690	2810	2810	2810	2810	0
205	20250206	173700	82182690	2810	2810	2810	2810	0
206	20250206	173600	82182690	2810	2810	2810	2810	0
207	20250206	173500	82182690	2810	2810	2810	2810	0
208	20250206	173400	82182690	2810	2810	2810	2810	0
209	20250206	173300	82182690	2810	2810	2810	2810	0
210	20250206	173200	82182690	2810	2810	2810	2810	0
211	20250206	173100	82182690	2810	2810	2810	2810	0
212	20250206	173000	82182690	2810	2810	2810	2810	929
213	20250206	172900	82182690	2810	2810	2810	2810	0
214	20250206	172800	82182690	2810	2810	2810	2810	0
215	20250206	172700	82182690	2810	2810	2810	2810	0
216	20250206	172600	82182690	2810	2810	2810	2810	0
217	20250206	172500	82182690	2810	2810	2810	2810	0
218	20250206	172400	82182690	2810	2810	2810	2810	0
219	20250206	172300	82182690	2810	2810	2810	2810	0
220	20250206	172200	82182690	2810	2810	2810	2810	0
221	20250206	172100	82182690	2810	2810	2810	2810	0
222	20250206	172000	82182690	2810	2810	2810	2810	0
223	20250206	171900	82182690	2810	2810	2810	2810	0
224	20250206	171800	82182690	2810	2810	2810	2810	0
225	20250206	171700	82182690	2810	2810	2810	2810	0
226	20250206	171600	82182690	2810	2810	2810	2810	0
227	20250206	171500	82182690	2810	2810	2810	2810	0
228	20250206	171400	82182690	2810	2810	2810	2810	0
229	20250206	171300	82182690	2810	2810	2810	2810	0
230	20250206	171200	82182690	2810	2810	2810	2810	0
231	20250206	171100	82182690	2810	2810	2810	2810	0
232	20250206	171000	82182690	2810	2810	2810	2810	0
233	20250206	170900	82182690	2810	2810	2810	2810	0
234	20250206	170800	82182690	2810	2810	2810	2810	0
235	20250206	170700	82182690	2810	2810	2810	2810	0
236	20250206	170600	82182690	2810	2810	2810	2810	0
237	20250206	170500	82182690	2810	2810	2810	2810	0
238	20250206	170400	82182690	2810	2810	2810	2810	0
239	20250206	170300	82182690	2810	2810	2810	2810	0
240	20250206	170200	82182690	2810	2810	2810	2810	0
241	20250206	170100	82182690	2810	2810	2810	2810	0
242	20250206	170000	82182690	2810	2810	2810	2810	929
243	20250206	165900	82182690	2810	2810	2810	2810	0
244	20250206	165800	82182690	2810	2810	2810	2810	0
245	20250206	165700	82182690	2810	2810	2810	2810	0
246	20250206	165600	82182690	2810	2810	2810	2810	0
247	20250206	165500	82182690	2810	2810	2810	2810	0
248	20250206	165400	82182690	2810	2810	2810	2810	0
249	20250206	165300	82182690	2810	2810	2810	2810	0
250	20250206	165200	82182690	2810	2810	2810	2810	0
251	20250206	165100	82182690	2810	2810	2810	2810	0
252	20250206	165000	82182690	2810	2810	2810	2810	0
253	20250206	164900	82182690	2810	2810	2810	2810	0
254	20250206	164800	82182690	2810	2810	2810	2810	0
255	20250206	164700	82182690	2810	2810	2810	2810	0
256	20250206	164600	82182690	2810	2810	2810	2810	0
257	20250206	164500	82182690	2810	2810	2810	2810	0
258	20250206	164400	82182690	2810	2810	2810	2810	0
259	20250206	164300	82182690	2810	2810	2810	2810	0
260	20250206	164200	82182690	2810	2810	2810	2810	0
261	20250206	164100	82182690	2810	2810	2810	2810	0
262	20250206	164000	82182690	2810	2810	2810	2810	0
263	20250206	163900	82182690	2810	2810	2810	2810	0
264	20250206	163800	82182690	2810	2810	2810	2810	0
265	20250206	163700	82182690	2810	2810	2810	2810	0
266	20250206	163600	82182690	2810	2810	2810	2810	0
267	20250206	163500	82182690	2810	2810	2810	2810	0
268	20250206	163400	82182690	2810	2810	2810	2810	0
269	20250206	163300	82182690	2810	2810	2810	2810	0
270	20250206	163200	82182690	2810	2810	2810	2810	0
271	20250206	163100	82182690	2810	2810	2810	2810	0
272	20250206	163000	82182690	2810	2810	2810	2810	929
273	20250206	162900	82182690	2810	2810	2810	2810	0
274	20250206	162800	82182690	2810	2810	2810	2810	0
275	20250206	162700	82182690	2810	2810	2810	2810	0
276	20250206	162600	82182690	2810	2810	2810	2810	0
277	20250206	162500	82182690	2810	2810	2810	2810	0
278	20250206	162400	82182690	2810	2810	2810	2810	0
279	20250206	162300	82182690	2810	2810	2810	2810	0
280	20250206	162200	82182690	2810	2810	2810	2810	0
281	20250206	162100	82182690	2810	2810	2810	2810	0
282	20250206	162000	82182690	2810	2810	2810	2810	0
283	20250206	161900	82182690	2810	2810	2810	2810	0
284	20250206	161800	82182690	2810	2810	2810	2810	0
285	20250206	161700	82182690	2810	2810	2810	2810	0
286	20250206	161600	82182690	2810	2810	2810	2810	0
287	20250206	161500	82182690	2810	2810	2810	2810	0
288	20250206	161400	82182690	2810	2810	2810	2810	0
289	20250206	161300	82182690	2810	2810	2810	2810	0
290	20250206	161200	82182690	2810	2810	2810	2810	0
291	20250206	161100	82182690	2810	2810	2810	2810	0
292	20250206	161000	82182690	2810	2810	2810	2810	0
293	20250206	160900	82182690	2810	2810	2810	2810	0
294	20250206	160800	82182690	2810	2810	2810	2810	0
295	20250206	160700	82182690	2810	2810	2810	2810	0
296	20250206	160600	82182690	2810	2810	2810	2810	0
297	20250206	160500	82182690	2810	2810	2810	2810	0
298	20250206	160400	82182690	2810	2810	2810	2810	0
299	20250206	160300	82182690	2810	2810	2810	2810	0
300	20250206	160200	82182690	2810	2810	2810	2810	0
301	20250206	160100	82182690	2810	2810	2810	2810	0
302	20250206	160000	82182690	2810	2810	2810	2810	929
303	20250206	155900	82182690	2810	2810	2810	2810	0
304	20250206	155800	82182690	2810	2810	2810	2810	0
305	20250206	155700	82182690	2810	2810	2810	2810	0
306	20250206	155600	82182690	2810	2810	2810	2810	0
307	20250206	155500	82182690	2810	2810	2810	2810	0
308	20250206	155400	82182690	2810	2810	2810	2810	0
309	20250206	155300	82182690	2810	2810	2810	2810	0
310	20250206	155200	82182690	2810	2810	2810	2810	0
311	20250206	155100	82182690	2810	2810	2810	2810	0
312	20250206	155000	82182690	2810	2810	2810	2810	0
313	20250206	154900	82182690	2810	2810	2810	2810	0
314	20250206	154800	82182690	2810	2810	2810	2810	0
315	20250206	154700	82182690	2810	2810	2810	2810	0
316	20250206	154600	82182690	2810	2810	2810	2810	0
317	20250206	154500	82182690	2810	2810	2810	2810	0
318	20250206	154400	82182690	2810	2810	2810	2810	0
319	20250206	154300	82182690	2810	2810	2810	2810	0
320	20250206	154200	82182690	2810	2810	2810	2810	0
321	20250206	154100	82182690	2810	2810	2810	2810	0
322	20250206	154000	82182690	2810	2810	2810	2810	0
323	20250206	153900	82182690	2810	2810	2810	2810	0
324	20250206	153800	82182690	2810	2810	2810	2810	0
325	20250206	153700	82182690	2810	2810	2810	2810	0
326	20250206	153600	82182690	2810	2810	2810	2810	0
327	20250206	153500	82182690	2810	2810	2810	2810	0
328	20250206	153400	82182690	2810	2810	2810	2810	0
329	20250206	153300	82182690	2810	2810	2810	2810	0
330	20250206	153200	82182690	2810	2810	2810	2810	0
331	20250206	153100	82182690	2810	2810	2810	2810	0
332	20250206	153000	82182690	2810	2810	2810	2810	1858
333	20250206	152900	79572200	2820	2820	2820	2820	0
334	20250206	152800	79572200	2820	2820	2820	2820	0
335	20250206	152700	79572200	2820	2820	2820	2820	0
336	20250206	152600	79572200	2820	2820	2820	2820	0
337	20250206	152500	79572200	2820	2820	2820	2820	0
338	20250206	152400	79572200	2820	2820	2820	2820	0
339	20250206	152300	79572200	2820	2820	2820	2820	0
340	20250206	152200	79572200	2820	2820	2820	2820	0
341	20250206	152100	79572200	2820	2820	2820	2820	0
342	20250206	152000	79572200	2820	2820	2820	2820	0
343	20250206	151900	79572200	2820	2800	2820	2800	3079
344	20250206	151800	70930205	2800	2805	2805	2800	575
345	20250206	151700	69318705	2805	2805	2805	2790	478
346	20250206	151600	67982665	2805	2800	2805	2800	517
347	20250206	151500	66533475	2800	2805	2805	2785	1056
348	20250206	151400	63591210	2790	2790	2790	2790	1000
349	20250206	151300	60801210	2810	2810	2810	2810	2
350	20250206	151200	60795590	2805	2790	2805	2790	1106
351	20250206	151100	57708335	2810	2810	2810	2810	0
352	20250206	151000	57708335	2810	2810	2810	2810	0
353	20250206	150900	57708335	2810	2810	2810	2810	0
354	20250206	150800	57708335	2810	2810	2810	2810	0
355	20250206	150700	57708335	2810	2810	2810	2810	0
356	20250206	150600	57708335	2810	2810	2810	2810	0
357	20250206	150500	57708335	2810	2810	2810	2810	0
358	20250206	150400	57708335	2810	2810	2810	2810	0
359	20250206	150300	57708335	2810	2810	2810	2810	0
360	20250206	150200	57708335	2810	2810	2810	2810	0
361	20250206	150100	57708335	2810	2810	2810	2810	0
362	20250206	150000	57708335	2810	2810	2810	2810	0
363	20250206	145900	57708335	2810	2810	2810	2810	0
364	20250206	145800	57708335	2810	2810	2810	2810	0
365	20250206	145700	57708335	2810	2810	2810	2810	0
366	20250206	145600	57708335	2810	2810	2810	2810	0
367	20250206	145500	57708335	2810	2805	2810	2805	4
368	20250206	145400	57697105	2810	2810	2810	2810	0
369	20250206	145300	57697105	2810	2810	2810	2805	234
370	20250206	145200	57039665	2805	2805	2805	2805	10
371	20250206	145100	57011615	2805	2810	2810	2805	17
372	20250206	145000	56963895	2805	2805	2805	2805	263
373	20250206	144900	56226180	2810	2810	2810	2810	0
374	20250206	144800	56226180	2810	2810	2810	2810	2
375	20250206	144700	56220560	2810	2810	2810	2810	0
376	20250206	144600	56220560	2810	2810	2810	2810	0
377	20250206	144500	56220560	2810	2810	2810	2810	2
378	20250206	144400	56214940	2805	2805	2805	2805	0
379	20250206	144300	56214940	2805	2805	2805	2805	1
380	20250206	144200	56212135	2810	2810	2810	2810	0
381	20250206	144100	56212135	2810	2810	2810	2810	0
382	20250206	144000	56212135	2810	2810	2810	2810	0
383	20250206	143900	56212135	2810	2810	2810	2810	0
384	20250206	143800	56212135	2810	2810	2810	2810	0
385	20250206	143700	56212135	2810	2810	2810	2810	37
386	20250206	143600	56108165	2815	2815	2815	2815	0
387	20250206	143500	56108165	2815	2800	2815	2800	413
388	20250206	143400	54951615	2800	2800	2800	2800	0
389	20250206	143300	54951615	2800	2800	2800	2800	180
390	20250206	143200	54447615	2800	2800	2800	2800	100
391	20250206	143100	54167615	2800	2800	2800	2800	0
392	20250206	143000	54167615	2800	2800	2800	2800	0
393	20250206	142900	54167615	2800	2800	2800	2800	0
394	20250206	142800	54167615	2800	2795	2800	2795	290
395	20250206	142700	53357035	2795	2795	2795	2795	0
396	20250206	142600	53357035	2795	2795	2795	2795	0
397	20250206	142500	53357035	2795	2785	2795	2785	1071
398	20250206	142400	50368945	2790	2790	2790	2790	931
399	20250206	142300	47771455	2795	2795	2795	2795	113
400	20250206	142200	47455620	2795	2795	2795	2795	20
401	20250206	142100	47399720	2795	2795	2795	2795	480
402	20250206	142000	46058120	2795	2795	2795	2795	50
403	20250206	141900	45918370	2795	2795	2795	2795	751
404	20250206	141800	43819325	2795	2795	2795	2795	300
405	20250206	141700	42980825	2790	2790	2790	2790	0
406	20250206	141600	42980825	2790	2790	2790	2790	200
407	20250206	141500	42422825	2790	2790	2790	2790	0
408	20250206	141400	42422825	2790	2790	2790	2790	24
409	20250206	141300	42355865	2800	2800	2800	2800	0
410	20250206	141200	42355865	2800	2800	2800	2800	1
411	20250206	141100	42353065	2790	2790	2790	2790	1
412	20250206	141000	42350275	2805	2805	2805	2805	0
413	20250206	140900	42350275	2805	2805	2805	2805	1
414	20250206	140800	42347470	2795	2795	2795	2795	857
415	20250206	140700	39952155	2810	2810	2810	2810	0
416	20250206	140600	39952155	2810	2810	2810	2810	0
417	20250206	140500	39952155	2810	2800	2810	2800	495
418	20250206	140400	38566055	2800	2800	2800	2800	150
419	20250206	140300	38146055	2800	2800	2800	2800	556
420	20250206	140200	36589255	2800	2800	2800	2800	135
421	20250206	140100	36211255	2800	2800	2800	2800	222
422	20250206	140000	35589655	2800	2800	2800	2800	333
423	20250206	135900	34657255	2800	2800	2800	2800	134
424	20250206	135800	34282055	2800	2805	2805	2800	195
425	20250206	135700	33735800	2810	2810	2810	2810	0
426	20250206	135600	33735800	2810	2810	2810	2810	0
427	20250206	135500	33735800	2810	2810	2810	2810	0
428	20250206	135400	33735800	2810	2810	2810	2810	0
429	20250206	135300	33735800	2810	2810	2810	2810	0
430	20250206	135200	33735800	2810	2810	2810	2810	60
431	20250206	135100	33567200	2815	2815	2815	2815	0
432	20250206	135000	33567200	2815	2815	2815	2815	0
433	20250206	134900	33567200	2815	2810	2815	2810	100
434	20250206	134800	33285710	2815	2815	2815	2815	0
435	20250206	134700	33285710	2815	2815	2815	2815	0
436	20250206	134600	33285710	2815	2815	2815	2815	0
437	20250206	134500	33285710	2815	2815	2815	2815	0
438	20250206	134400	33285710	2815	2815	2815	2815	0
439	20250206	134300	33285710	2815	2815	2815	2815	0
440	20250206	134200	33285710	2815	2815	2815	2815	0
441	20250206	134100	33285710	2815	2815	2815	2815	0
442	20250206	134000	33285710	2815	2815	2815	2815	0
443	20250206	133900	33285710	2815	2815	2815	2815	0
444	20250206	133800	33285710	2815	2815	2815	2815	24
445	20250206	133700	33218150	2815	2815	2815	2815	13
446	20250206	133600	33181555	2815	2805	2815	2805	310
447	20250206	133500	32311405	2815	2815	2815	2815	0
448	20250206	133400	32311405	2815	2815	2815	2815	0
449	20250206	133300	32311405	2815	2815	2815	2815	0
450	20250206	133200	32311405	2815	2815	2815	2815	10
451	20250206	133100	32283255	2815	2815	2815	2815	2
452	20250206	133000	32277625	2795	2795	2795	2795	0
453	20250206	132900	32277625	2795	2810	2810	2795	493
454	20250206	132800	30897045	2815	2815	2815	2815	0
455	20250206	132700	30897045	2815	2815	2815	2815	0
456	20250206	132600	30897045	2815	2815	2815	2815	0
457	20250206	132500	30897045	2815	2815	2815	2815	0
458	20250206	132400	30897045	2815	2815	2815	2815	0
459	20250206	132300	30897045	2815	2815	2815	2815	0
460	20250206	132200	30897045	2815	2815	2815	2815	0
461	20250206	132100	30897045	2815	2815	2815	2815	0
462	20250206	132000	30897045	2815	2815	2815	2815	20
463	20250206	131900	30840745	2800	2810	2810	2800	341
464	20250206	131800	29884155	2815	2815	2815	2815	2
465	20250206	131700	29878525	2815	2815	2815	2815	0
466	20250206	131600	29878525	2815	2815	2815	2815	0
467	20250206	131500	29878525	2815	2815	2815	2815	0
468	20250206	131400	29878525	2815	2815	2815	2815	0
469	20250206	131300	29878525	2815	2815	2815	2815	0
470	20250206	131200	29878525	2815	2815	2815	2815	0
471	20250206	131100	29878525	2815	2815	2815	2815	0
472	20250206	131000	29878525	2815	2810	2815	2810	20
473	20250206	130900	29822275	2815	2815	2815	2815	0
474	20250206	130800	29822275	2815	2815	2815	2815	0
475	20250206	130700	29822275	2815	2815	2815	2815	22
476	20250206	130600	29760345	2815	2815	2815	2815	0
477	20250206	130500	29760345	2815	2815	2815	2815	0
478	20250206	130400	29760345	2815	2815	2815	2815	0
479	20250206	130300	29760345	2815	2815	2815	2815	2
480	20250206	130200	29754715	2810	2810	2810	2810	270
481	20250206	130100	28996015	2815	2815	2815	2815	0
482	20250206	130000	28996015	2815	2815	2815	2815	0
483	20250206	125900	28996015	2815	2815	2815	2815	0
484	20250206	125800	28996015	2815	2815	2815	2815	0
485	20250206	125700	28996015	2815	2815	2815	2815	0
486	20250206	125600	28996015	2815	2815	2815	2815	0
487	20250206	125500	28996015	2815	2815	2815	2815	0
488	20250206	125400	28996015	2815	2815	2815	2815	0
489	20250206	125300	28996015	2815	2815	2815	2815	0
490	20250206	125200	28996015	2815	2815	2815	2815	0
491	20250206	125100	28996015	2815	2815	2815	2815	0
492	20250206	125000	28996015	2815	2815	2815	2815	0
493	20250206	124900	28996015	2815	2815	2815	2815	0
494	20250206	124800	28996015	2815	2815	2815	2815	0
495	20250206	124700	28996015	2815	2815	2815	2815	0
496	20250206	124600	28996015	2815	2815	2815	2815	0
497	20250206	124500	28996015	2815	2815	2815	2815	0
498	20250206	124400	28996015	2815	2815	2815	2815	0
499	20250206	124300	28996015	2815	2815	2815	2815	0
500	20250206	124200	28996015	2815	2815	2815	2815	0
501	20250206	124100	28996015	2815	2815	2815	2815	0
502	20250206	124000	28996015	2815	2815	2815	2815	0
503	20250206	123900	28996015	2815	2815	2815	2815	0
504	20250206	123800	28996015	2815	2805	2815	2805	8
505	20250206	123700	28973535	2815	2815	2815	2815	30
506	20250206	123600	28889085	2815	2815	2815	2815	1
507	20250206	123500	28886270	2800	2805	2805	2800	300
508	20250206	123400	28046025	2815	2815	2815	2815	0
509	20250206	123300	28046025	2815	2815	2815	2815	0
510	20250206	123200	28046025	2815	2815	2815	2815	0
511	20250206	123100	28046025	2815	2815	2815	2815	0
512	20250206	123000	28046025	2815	2815	2815	2815	0
513	20250206	122900	28046025	2815	2815	2815	2815	0
514	20250206	122800	28046025	2815	2815	2815	2815	0
515	20250206	122700	28046025	2815	2815	2815	2815	0
516	20250206	122600	28046025	2815	2815	2815	2815	0
517	20250206	122500	28046025	2815	2815	2815	2815	0
518	20250206	122400	28046025	2815	2815	2815	2815	0
519	20250206	122300	28046025	2815	2815	2815	2815	0
520	20250206	122200	28046025	2815	2815	2815	2815	0
521	20250206	122100	28046025	2815	2815	2815	2815	0
522	20250206	122000	28046025	2815	2815	2815	2815	0
523	20250206	121900	28046025	2815	2815	2815	2815	2
524	20250206	121800	28040395	2815	2815	2815	2815	10
525	20250206	121700	28012245	2815	2815	2815	2815	0
526	20250206	121600	28012245	2815	2815	2815	2815	0
527	20250206	121500	28012245	2815	2815	2815	2815	0
528	20250206	121400	28012245	2815	2815	2815	2815	0
529	20250206	121300	28012245	2815	2815	2815	2815	0
530	20250206	121200	28012245	2815	2815	2815	2815	0
531	20250206	121100	28012245	2815	2815	2815	2815	2
532	20250206	121000	28006615	2815	2815	2815	2815	0
533	20250206	120900	28006615	2815	2815	2815	2815	0
534	20250206	120800	28006615	2815	2815	2815	2815	0
535	20250206	120700	28006615	2815	2815	2815	2815	120
536	20250206	120600	27668815	2815	2815	2815	2815	0
537	20250206	120500	27668815	2815	2815	2815	2815	0
538	20250206	120400	27668815	2815	2815	2815	2815	0
539	20250206	120300	27668815	2815	2815	2815	2815	0
540	20250206	120200	27668815	2815	2815	2815	2815	0
541	20250206	120100	27668815	2815	2815	2815	2815	0
542	20250206	120000	27668815	2815	2815	2815	2815	0
543	20250206	115900	27668815	2815	2815	2815	2815	0
544	20250206	115800	27668815	2815	2815	2815	2815	0
545	20250206	115700	27668815	2815	2815	2815	2815	0
546	20250206	115600	27668815	2815	2815	2815	2815	0
547	20250206	115500	27668815	2815	2815	2815	2815	0
548	20250206	115400	27668815	2815	2815	2815	2815	0
549	20250206	115300	27668815	2815	2815	2815	2815	0
550	20250206	115200	27668815	2815	2815	2815	2815	0
551	20250206	115100	27668815	2815	2815	2815	2815	0
552	20250206	115000	27668815	2815	2815	2815	2815	0
553	20250206	114900	27668815	2815	2815	2815	2815	0
554	20250206	114800	27668815	2815	2815	2815	2815	0
555	20250206	114700	27668815	2815	2815	2815	2815	1
556	20250206	114600	27666000	2800	2810	2815	2800	4
557	20250206	114500	27654765	2810	2810	2810	2810	98
558	20250206	114400	27379385	2815	2815	2815	2815	0
559	20250206	114300	27379385	2815	2815	2815	2815	0
560	20250206	114200	27379385	2815	2815	2815	2815	0
561	20250206	114100	27379385	2815	2815	2815	2815	0
562	20250206	114000	27379385	2815	2815	2815	2815	0
563	20250206	113900	27379385	2815	2815	2815	2815	0
564	20250206	113800	27379385	2815	2815	2815	2815	0
565	20250206	113700	27379385	2815	2815	2815	2815	0
566	20250206	113600	27379385	2815	2815	2815	2815	0
567	20250206	113500	27379385	2815	2815	2815	2815	0
568	20250206	113400	27379385	2815	2815	2815	2815	0
569	20250206	113300	27379385	2815	2815	2815	2815	0
570	20250206	113200	27379385	2815	2815	2815	2815	0
571	20250206	113100	27379385	2815	2815	2815	2815	0
572	20250206	113000	27379385	2815	2815	2815	2815	0
573	20250206	112900	27379385	2815	2815	2815	2815	0
574	20250206	112800	27379385	2815	2815	2815	2815	0
575	20250206	112700	27379385	2815	2810	2815	2810	101
576	20250206	112600	27095570	2815	2815	2815	2815	0
577	20250206	112500	27095570	2815	2815	2815	2815	0
578	20250206	112400	27095570	2815	2815	2815	2815	0
579	20250206	112300	27095570	2815	2815	2815	2815	0
580	20250206	112200	27095570	2815	2815	2815	2815	3
581	20250206	112100	27087125	2795	2805	2805	2795	250
582	20250206	112000	26387465	2815	2815	2815	2815	0
583	20250206	111900	26387465	2815	2815	2815	2815	0
584	20250206	111800	26387465	2815	2815	2815	2815	0
585	20250206	111700	26387465	2815	2815	2815	2815	0
586	20250206	111600	26387465	2815	2815	2815	2815	0
587	20250206	111500	26387465	2815	2815	2815	2815	0
588	20250206	111400	26387465	2815	2815	2815	2815	0
589	20250206	111300	26387465	2815	2815	2815	2815	2
590	20250206	111200	26381835	2815	2815	2815	2815	0
591	20250206	111100	26381835	2815	2815	2815	2815	0
592	20250206	111000	26381835	2815	2815	2815	2815	0
593	20250206	110900	26381835	2815	2815	2815	2815	1
594	20250206	110800	26379020	2805	2805	2805	2805	0
595	20250206	110700	26379020	2805	2805	2805	2805	0
596	20250206	110600	26379020	2805	2805	2805	2805	1
597	20250206	110500	26376215	2815	2815	2815	2815	0
598	20250206	110400	26376215	2815	2815	2815	2815	0
599	20250206	110300	26376215	2815	2815	2815	2815	0
600	20250206	110200	26376215	2815	2815	2815	2815	2
601	20250206	110100	26370585	2815	2815	2815	2815	0
602	20250206	110000	26370585	2815	2815	2815	2815	0
603	20250206	105900	26370585	2815	2815	2815	2815	0
604	20250206	105800	26370585	2815	2815	2815	2815	0
605	20250206	105700	26370585	2815	2815	2815	2815	2
606	20250206	105600	26364955	2815	2810	2815	2810	201
607	20250206	105500	25800140	2815	2815	2815	2815	0
608	20250206	105400	25800140	2815	2815	2815	2815	0
609	20250206	105300	25800140	2815	2810	2815	2810	60
610	20250206	105200	25631515	2810	2815	2815	2810	255
611	20250206	105100	24914915	2815	2815	2815	2815	0
612	20250206	105000	24914915	2815	2815	2815	2815	0
613	20250206	104900	24914915	2815	2815	2815	2815	0
614	20250206	104800	24914915	2815	2800	2815	2800	552
615	20250206	104700	23369285	2815	2815	2815	2815	0
616	20250206	104600	23369285	2815	2815	2815	2815	1
617	20250206	104500	23366470	2795	2815	2815	2795	402
618	20250206	104400	22240440	2815	2815	2815	2815	11
619	20250206	104300	22209475	2815	2815	2815	2815	0
620	20250206	104200	22209475	2815	2815	2815	2815	0
621	20250206	104100	22209475	2815	2815	2815	2815	0
622	20250206	104000	22209475	2815	2815	2815	2815	100
623	20250206	103900	21927975	2815	2815	2815	2815	0
624	20250206	103800	21927975	2815	2815	2815	2815	20
625	20250206	103700	21871675	2815	2815	2815	2815	55
626	20250206	103600	21716850	2820	2820	2820	2820	0
627	20250206	103500	21716850	2820	2820	2820	2820	0
628	20250206	103400	21716850	2820	2820	2820	2820	0
629	20250206	103300	21716850	2820	2805	2820	2805	305
630	20250206	103200	20861250	2820	2820	2820	2820	0
631	20250206	103100	20861250	2820	2820	2820	2820	0
632	20250206	103000	20861250	2820	2820	2820	2820	0
633	20250206	102900	20861250	2820	2820	2820	2820	0
634	20250206	102800	20861250	2820	2820	2820	2820	0
635	20250206	102700	20861250	2820	2820	2820	2820	0
636	20250206	102600	20861250	2820	2820	2820	2820	10
637	20250206	102500	20833050	2820	2820	2820	2820	0
638	20250206	102400	20833050	2820	2820	2820	2820	0
639	20250206	102300	20833050	2820	2820	2820	2820	0
640	20250206	102200	20833050	2820	2820	2820	2820	0
641	20250206	102100	20833050	2820	2820	2820	2820	0
642	20250206	102000	20833050	2820	2810	2820	2810	471
643	20250206	101900	19509530	2820	2820	2820	2820	1
644	20250206	101800	19506710	2815	2815	2815	2815	0
645	20250206	101700	19506710	2815	2815	2815	2815	115
646	20250206	101600	19182985	2810	2810	2810	2810	500
647	20250206	101500	17777985	2810	2810	2810	2810	7
648	20250206	101400	17758315	2810	2810	2810	2810	0
649	20250206	101300	17758315	2810	2805	2810	2805	253
650	20250206	101200	17048635	2810	2810	2810	2810	29
651	20250206	101100	16967145	2810	2810	2810	2810	0
652	20250206	101000	16967145	2810	2810	2810	2810	0
653	20250206	100900	16967145	2810	2810	2810	2810	0
654	20250206	100800	16967145	2810	2810	2810	2810	0
655	20250206	100700	16967145	2810	2810	2810	2810	0
656	20250206	100600	16967145	2810	2810	2810	2810	60
657	20250206	100500	16798545	2810	2805	2810	2805	700
658	20250206	100400	14834045	2810	2810	2810	2810	0
659	20250206	100300	14834045	2810	2810	2810	2810	0
660	20250206	100200	14834045	2810	2810	2810	2810	0
661	20250206	100100	14834045	2810	2810	2810	2810	2
662	20250206	100000	14828425	2805	2805	2805	2805	52
663	20250206	095900	14682565	2810	2810	2810	2810	0
664	20250206	095800	14682565	2810	2810	2810	2810	0
665	20250206	095700	14682565	2810	2810	2810	2810	0
666	20250206	095600	14682565	2810	2810	2810	2810	0
667	20250206	095500	14682565	2810	2810	2810	2810	0
668	20250206	095400	14682565	2810	2810	2810	2810	0
669	20250206	095300	14682565	2810	2810	2810	2810	58
670	20250206	095200	14519585	2810	2810	2810	2810	0
671	20250206	095100	14519585	2810	2810	2810	2795	1245
672	20250206	095000	11037235	2810	2810	2810	2810	332
673	20250206	094900	10104315	2810	2810	2810	2810	0
674	20250206	094800	10104315	2810	2810	2810	2810	0
675	20250206	094700	10104315	2810	2810	2810	2810	0
676	20250206	094600	10104315	2810	2810	2810	2810	0
677	20250206	094500	10104315	2810	2810	2810	2810	2
678	20250206	094400	10098695	2810	2810	2810	2810	10
679	20250206	094300	10070595	2810	2810	2810	2810	0
680	20250206	094200	10070595	2810	2810	2810	2810	1
681	20250206	094100	10067785	2795	2795	2795	2795	0
682	20250206	094000	10067785	2795	2795	2795	2795	0
683	20250206	093900	10067785	2795	2795	2810	2795	252
684	20250206	093800	9363265	2810	2800	2810	2800	530
685	20250206	093700	7879165	2810	2810	2810	2810	0
686	20250206	093600	7879165	2810	2810	2810	2810	130
687	20250206	093500	7513865	2810	2810	2810	2810	10
688	20250206	093400	7485765	2810	2805	2810	2805	320
689	20250206	093300	6587565	2810	2810	2810	2810	0
690	20250206	093200	6587565	2810	2810	2810	2810	0
691	20250206	093100	6587565	2810	2805	2810	2805	292
692	20250206	093000	5768390	2810	2810	2810	2810	0
693	20250206	092900	5768390	2810	2810	2810	2810	5
694	20250206	092800	5754340	2810	2810	2810	2810	0
695	20250206	092700	5754340	2810	2810	2810	2810	10
696	20250206	092600	5726240	2810	2810	2810	2810	0
697	20250206	092500	5726240	2810	2810	2810	2810	0
698	20250206	092400	5726240	2810	2810	2810	2810	10
699	20250206	092300	5698140	2810	2810	2810	2810	10
700	20250206	092200	5670040	2810	2810	2810	2810	60
701	20250206	092100	5501440	2810	2810	2810	2810	22
702	20250206	092000	5439620	2810	2800	2810	2800	53
703	20250206	091900	5291210	2810	2810	2810	2810	6
704	20250206	091800	5274350	2810	2810	2810	2810	0
705	20250206	091700	5274350	2810	2810	2810	2810	0
706	20250206	091600	5274350	2810	2810	2810	2810	0
707	20250206	091500	5274350	2810	2815	2815	2810	178
708	20250206	091400	4774165	2815	2810	2815	2810	378
709	20250206	091300	3711095	2815	2810	2815	2810	261
710	20250206	091200	2977680	2815	2815	2815	2815	0
711	20250206	091100	2977680	2815	2805	2815	2805	57
712	20250206	091000	2817420	2790	2805	2805	2785	476
713	20250206	090900	1489665	2825	2825	2825	2825	263
714	20250206	090800	746690	2825	2825	2825	2825	0
715	20250206	090700	746690	2825	2820	2825	2820	58
716	20250206	090600	583125	2820	2820	2820	2820	30
717	20250206	090500	498525	2820	2820	2820	2820	0
718	20250206	090400	498525	2820	2820	2820	2820	0
719	20250206	090300	498525	2820	2820	2820	2820	50
720	20250206	090200	357525	2820	2815	2820	2815	95
721	20250206	090100	90080	2815	2815	2815	2815	0
722	20250206	090000	90080	2815	2815	2815	2815	32