KissMeData/215380/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	204400	88117982	1676	1676	1676	1676	723
3	20250206	204300	88117982	1676	1676	1676	1676	0
4	20250206	204200	88117982	1676	1676	1676	1676	0
5	20250206	204100	88117982	1676	1676	1676	1676	0
6	20250206	204000	88117982	1676	1676	1676	1676	0
7	20250206	203900	88117982	1676	1676	1676	1676	0
8	20250206	203800	88117982	1676	1676	1676	1676	0
9	20250206	203700	88117982	1676	1676	1676	1676	0
10	20250206	203600	88117982	1676	1676	1676	1676	0
11	20250206	203500	88117982	1676	1676	1676	1676	0
12	20250206	203400	88117982	1676	1676	1676	1676	0
13	20250206	203300	88117982	1676	1676	1676	1676	0
14	20250206	203200	88117982	1676	1676	1676	1676	0
15	20250206	203100	88117982	1676	1676	1676	1676	0
16	20250206	203000	88117982	1676	1676	1676	1676	0
17	20250206	202900	88117982	1676	1676	1676	1676	0
18	20250206	202800	88117982	1676	1676	1676	1676	0
19	20250206	202700	88117982	1676	1676	1676	1676	0
20	20250206	202600	88117982	1676	1676	1676	1676	0
21	20250206	202500	88117982	1676	1676	1676	1676	0
22	20250206	202400	88117982	1676	1676	1676	1676	0
23	20250206	202300	88117982	1676	1676	1676	1676	0
24	20250206	202200	88117982	1676	1676	1676	1676	0
25	20250206	202100	88117982	1676	1676	1676	1676	0
26	20250206	202000	88117982	1676	1676	1676	1676	0
27	20250206	201900	88117982	1676	1676	1676	1676	0
28	20250206	201800	88117982	1676	1676	1676	1676	0
29	20250206	201700	88117982	1676	1676	1676	1676	0
30	20250206	201600	88117982	1676	1676	1676	1676	0
31	20250206	201500	88117982	1676	1676	1676	1676	0
32	20250206	201400	88117982	1676	1676	1676	1676	723
33	20250206	201300	88117982	1676	1676	1676	1676	0
34	20250206	201200	88117982	1676	1676	1676	1676	0
35	20250206	201100	88117982	1676	1676	1676	1676	0
36	20250206	201000	88117982	1676	1676	1676	1676	0
37	20250206	200900	88117982	1676	1676	1676	1676	0
38	20250206	200800	88117982	1676	1676	1676	1676	0
39	20250206	200700	88117982	1676	1676	1676	1676	0
40	20250206	200600	88117982	1676	1676	1676	1676	0
41	20250206	200500	88117982	1676	1676	1676	1676	0
42	20250206	200400	88117982	1676	1676	1676	1676	0
43	20250206	200300	88117982	1676	1676	1676	1676	0
44	20250206	200200	88117982	1676	1676	1676	1676	0
45	20250206	200100	88117982	1676	1676	1676	1676	0
46	20250206	200000	88117982	1676	1676	1676	1676	0
47	20250206	195900	88117982	1676	1676	1676	1676	0
48	20250206	195800	88117982	1676	1676	1676	1676	0
49	20250206	195700	88117982	1676	1676	1676	1676	0
50	20250206	195600	88117982	1676	1676	1676	1676	0
51	20250206	195500	88117982	1676	1676	1676	1676	0
52	20250206	195400	88117982	1676	1676	1676	1676	0
53	20250206	195300	88117982	1676	1676	1676	1676	0
54	20250206	195200	88117982	1676	1676	1676	1676	0
55	20250206	195100	88117982	1676	1676	1676	1676	0
56	20250206	195000	88117982	1676	1676	1676	1676	0
57	20250206	194900	88117982	1676	1676	1676	1676	0
58	20250206	194800	88117982	1676	1676	1676	1676	0
59	20250206	194700	88117982	1676	1676	1676	1676	0
60	20250206	194600	88117982	1676	1676	1676	1676	0
61	20250206	194500	88117982	1676	1676	1676	1676	0
62	20250206	194400	88117982	1676	1676	1676	1676	723
63	20250206	194300	88117982	1676	1676	1676	1676	0
64	20250206	194200	88117982	1676	1676	1676	1676	0
65	20250206	194100	88117982	1676	1676	1676	1676	0
66	20250206	194000	88117982	1676	1676	1676	1676	0
67	20250206	193900	88117982	1676	1676	1676	1676	0
68	20250206	193800	88117982	1676	1676	1676	1676	0
69	20250206	193700	88117982	1676	1676	1676	1676	0
70	20250206	193600	88117982	1676	1676	1676	1676	0
71	20250206	193500	88117982	1676	1676	1676	1676	0
72	20250206	193400	88117982	1676	1676	1676	1676	0
73	20250206	193300	88117982	1676	1676	1676	1676	0
74	20250206	193200	88117982	1676	1676	1676	1676	0
75	20250206	193100	88117982	1676	1676	1676	1676	0
76	20250206	193000	88117982	1676	1676	1676	1676	0
77	20250206	192900	88117982	1676	1676	1676	1676	0
78	20250206	192800	88117982	1676	1676	1676	1676	0
79	20250206	192700	88117982	1676	1676	1676	1676	0
80	20250206	192600	88117982	1676	1676	1676	1676	0
81	20250206	192500	88117982	1676	1676	1676	1676	0
82	20250206	192400	88117982	1676	1676	1676	1676	0
83	20250206	192300	88117982	1676	1676	1676	1676	0
84	20250206	192200	88117982	1676	1676	1676	1676	0
85	20250206	192100	88117982	1676	1676	1676	1676	0
86	20250206	192000	88117982	1676	1676	1676	1676	0
87	20250206	191900	88117982	1676	1676	1676	1676	0
88	20250206	191800	88117982	1676	1676	1676	1676	0
89	20250206	191700	88117982	1676	1676	1676	1676	0
90	20250206	191600	88117982	1676	1676	1676	1676	0
91	20250206	191500	88117982	1676	1676	1676	1676	0
92	20250206	191400	88117982	1676	1676	1676	1676	723
93	20250206	191300	88117982	1676	1676	1676	1676	0
94	20250206	191200	88117982	1676	1676	1676	1676	0
95	20250206	191100	88117982	1676	1676	1676	1676	0
96	20250206	191000	88117982	1676	1676	1676	1676	0
97	20250206	190900	88117982	1676	1676	1676	1676	0
98	20250206	190800	88117982	1676	1676	1676	1676	0
99	20250206	190700	88117982	1676	1676	1676	1676	0
100	20250206	190600	88117982	1676	1676	1676	1676	0
101	20250206	190500	88117982	1676	1676	1676	1676	0
102	20250206	190400	88117982	1676	1676	1676	1676	0
103	20250206	190300	88117982	1676	1676	1676	1676	0
104	20250206	190200	88117982	1676	1676	1676	1676	0
105	20250206	190100	88117982	1676	1676	1676	1676	0
106	20250206	190000	88117982	1676	1676	1676	1676	0
107	20250206	185900	88117982	1676	1676	1676	1676	0
108	20250206	185800	88117982	1676	1676	1676	1676	0
109	20250206	185700	88117982	1676	1676	1676	1676	0
110	20250206	185600	88117982	1676	1676	1676	1676	0
111	20250206	185500	88117982	1676	1676	1676	1676	0
112	20250206	185400	88117982	1676	1676	1676	1676	0
113	20250206	185300	88117982	1676	1676	1676	1676	0
114	20250206	185200	88117982	1676	1676	1676	1676	0
115	20250206	185100	88117982	1676	1676	1676	1676	0
116	20250206	185000	88117982	1676	1676	1676	1676	0
117	20250206	184900	88117982	1676	1676	1676	1676	0
118	20250206	184800	88117982	1676	1676	1676	1676	0
119	20250206	184700	88117982	1676	1676	1676	1676	0
120	20250206	184600	88117982	1676	1676	1676	1676	0
121	20250206	184500	88117982	1676	1676	1676	1676	0
122	20250206	184400	88117982	1676	1676	1676	1676	723
123	20250206	184300	88117982	1676	1676	1676	1676	0
124	20250206	184200	88117982	1676	1676	1676	1676	0
125	20250206	184100	88117982	1676	1676	1676	1676	0
126	20250206	184000	88117982	1676	1676	1676	1676	0
127	20250206	183900	88117982	1676	1676	1676	1676	0
128	20250206	183800	88117982	1676	1676	1676	1676	0
129	20250206	183700	88117982	1676	1676	1676	1676	0
130	20250206	183600	88117982	1676	1676	1676	1676	0
131	20250206	183500	88117982	1676	1676	1676	1676	0
132	20250206	183400	88117982	1676	1676	1676	1676	0
133	20250206	183300	88117982	1676	1676	1676	1676	0
134	20250206	183200	88117982	1676	1676	1676	1676	0
135	20250206	183100	88117982	1676	1676	1676	1676	0
136	20250206	183000	88117982	1676	1676	1676	1676	0
137	20250206	182900	88117982	1676	1676	1676	1676	0
138	20250206	182800	88117982	1676	1676	1676	1676	0
139	20250206	182700	88117982	1676	1676	1676	1676	0
140	20250206	182600	88117982	1676	1676	1676	1676	0
141	20250206	182500	88117982	1676	1676	1676	1676	0
142	20250206	182400	88117982	1676	1676	1676	1676	0
143	20250206	182300	88117982	1676	1676	1676	1676	0
144	20250206	182200	88117982	1676	1676	1676	1676	0
145	20250206	182100	88117982	1676	1676	1676	1676	0
146	20250206	182000	88117982	1676	1676	1676	1676	0
147	20250206	181900	88117982	1676	1676	1676	1676	0
148	20250206	181800	88117982	1676	1676	1676	1676	0
149	20250206	181700	88117982	1676	1676	1676	1676	0
150	20250206	181600	88117982	1676	1676	1676	1676	0
151	20250206	181500	88117982	1676	1676	1676	1676	0
152	20250206	181400	88117982	1676	1676	1676	1676	723
153	20250206	181300	88117982	1676	1676	1676	1676	0
154	20250206	181200	88117982	1676	1676	1676	1676	0
155	20250206	181100	88117982	1676	1676	1676	1676	0
156	20250206	181000	88117982	1676	1676	1676	1676	0
157	20250206	180900	88117982	1676	1676	1676	1676	0
158	20250206	180800	88117982	1676	1676	1676	1676	0
159	20250206	180700	88117982	1676	1676	1676	1676	0
160	20250206	180600	88117982	1676	1676	1676	1676	0
161	20250206	180500	88117982	1676	1676	1676	1676	0
162	20250206	180400	88117982	1676	1676	1676	1676	0
163	20250206	180300	88117982	1676	1676	1676	1676	0
164	20250206	180200	88117982	1676	1676	1676	1676	0
165	20250206	180100	88117982	1676	1676	1676	1676	0
166	20250206	180000	88117982	1676	1676	1676	1676	0
167	20250206	175900	88117982	1676	1676	1676	1676	0
168	20250206	175800	88117982	1676	1676	1676	1676	0
169	20250206	175700	88117982	1676	1676	1676	1676	0
170	20250206	175600	88117982	1676	1676	1676	1676	0
171	20250206	175500	88117982	1676	1676	1676	1676	0
172	20250206	175400	88117982	1676	1676	1676	1676	0
173	20250206	175300	88117982	1676	1676	1676	1676	0
174	20250206	175200	88117982	1676	1676	1676	1676	0
175	20250206	175100	88117982	1676	1676	1676	1676	0
176	20250206	175000	88117982	1676	1676	1676	1676	0
177	20250206	174900	88117982	1676	1676	1676	1676	0
178	20250206	174800	88117982	1676	1676	1676	1676	0
179	20250206	174700	88117982	1676	1676	1676	1676	0
180	20250206	174600	88117982	1676	1676	1676	1676	0
181	20250206	174500	88117982	1676	1676	1676	1676	0
182	20250206	174400	88117982	1676	1676	1676	1676	723
183	20250206	174300	88117982	1676	1676	1676	1676	0
184	20250206	174200	88117982	1676	1676	1676	1676	0
185	20250206	174100	88117982	1676	1676	1676	1676	0
186	20250206	174000	88117982	1676	1676	1676	1676	0
187	20250206	173900	88117982	1676	1676	1676	1676	0
188	20250206	173800	88117982	1676	1676	1676	1676	0
189	20250206	173700	88117982	1676	1676	1676	1676	0
190	20250206	173600	88117982	1676	1676	1676	1676	0
191	20250206	173500	88117982	1676	1676	1676	1676	0
192	20250206	173400	88117982	1676	1676	1676	1676	0
193	20250206	173300	88117982	1676	1676	1676	1676	0
194	20250206	173200	88117982	1676	1676	1676	1676	0
195	20250206	173100	88117982	1676	1676	1676	1676	0
196	20250206	173000	88117982	1676	1676	1676	1676	0
197	20250206	172900	88117982	1676	1676	1676	1676	0
198	20250206	172800	88117982	1676	1676	1676	1676	0
199	20250206	172700	88117982	1676	1676	1676	1676	0
200	20250206	172600	88117982	1676	1676	1676	1676	0
201	20250206	172500	88117982	1676	1676	1676	1676	0
202	20250206	172400	88117982	1676	1676	1676	1676	0
203	20250206	172300	88117982	1676	1676	1676	1676	0
204	20250206	172200	88117982	1676	1676	1676	1676	0
205	20250206	172100	88117982	1676	1676	1676	1676	0
206	20250206	172000	88117982	1676	1676	1676	1676	0
207	20250206	171900	88117982	1676	1676	1676	1676	0
208	20250206	171800	88117982	1676	1676	1676	1676	0
209	20250206	171700	88117982	1676	1676	1676	1676	0
210	20250206	171600	88117982	1676	1676	1676	1676	0
211	20250206	171500	88117982	1676	1676	1676	1676	0
212	20250206	171400	88117982	1676	1676	1676	1676	723
213	20250206	171300	88117982	1676	1676	1676	1676	0
214	20250206	171200	88117982	1676	1676	1676	1676	0
215	20250206	171100	88117982	1676	1676	1676	1676	0
216	20250206	171000	88117982	1676	1676	1676	1676	0
217	20250206	170900	88117982	1676	1676	1676	1676	0
218	20250206	170800	88117982	1676	1676	1676	1676	0
219	20250206	170700	88117982	1676	1676	1676	1676	0
220	20250206	170600	88117982	1676	1676	1676	1676	0
221	20250206	170500	88117982	1676	1676	1676	1676	0
222	20250206	170400	88117982	1676	1676	1676	1676	0
223	20250206	170300	88117982	1676	1676	1676	1676	0
224	20250206	170200	88117982	1676	1676	1676	1676	0
225	20250206	170100	88117982	1676	1676	1676	1676	0
226	20250206	170000	88117982	1676	1676	1676	1676	0
227	20250206	165900	88117982	1676	1676	1676	1676	0
228	20250206	165800	88117982	1676	1676	1676	1676	0
229	20250206	165700	88117982	1676	1676	1676	1676	0
230	20250206	165600	88117982	1676	1676	1676	1676	0
231	20250206	165500	88117982	1676	1676	1676	1676	0
232	20250206	165400	88117982	1676	1676	1676	1676	0
233	20250206	165300	88117982	1676	1676	1676	1676	0
234	20250206	165200	88117982	1676	1676	1676	1676	0
235	20250206	165100	88117982	1676	1676	1676	1676	0
236	20250206	165000	88117982	1676	1676	1676	1676	0
237	20250206	164900	88117982	1676	1676	1676	1676	0
238	20250206	164800	88117982	1676	1676	1676	1676	0
239	20250206	164700	88117982	1676	1676	1676	1676	0
240	20250206	164600	88117982	1676	1676	1676	1676	0
241	20250206	164500	88117982	1676	1676	1676	1676	0
242	20250206	164400	88117982	1676	1676	1676	1676	723
243	20250206	164300	88117982	1676	1676	1676	1676	0
244	20250206	164200	88117982	1676	1676	1676	1676	0
245	20250206	164100	88117982	1676	1676	1676	1676	0
246	20250206	164000	88117982	1676	1676	1676	1676	0
247	20250206	163900	88117982	1676	1676	1676	1676	0
248	20250206	163800	88117982	1676	1676	1676	1676	0
249	20250206	163700	88117982	1676	1676	1676	1676	0
250	20250206	163600	88117982	1676	1676	1676	1676	0
251	20250206	163500	88117982	1676	1676	1676	1676	0
252	20250206	163400	88117982	1676	1676	1676	1676	0
253	20250206	163300	88117982	1676	1676	1676	1676	0
254	20250206	163200	88117982	1676	1676	1676	1676	0
255	20250206	163100	88117982	1676	1676	1676	1676	0
256	20250206	163000	88117982	1676	1676	1676	1676	0
257	20250206	162900	88117982	1676	1676	1676	1676	0
258	20250206	162800	88117982	1676	1676	1676	1676	0
259	20250206	162700	88117982	1676	1676	1676	1676	0
260	20250206	162600	88117982	1676	1676	1676	1676	0
261	20250206	162500	88117982	1676	1676	1676	1676	0
262	20250206	162400	88117982	1676	1676	1676	1676	0
263	20250206	162300	88117982	1676	1676	1676	1676	0
264	20250206	162200	88117982	1676	1676	1676	1676	0
265	20250206	162100	88117982	1676	1676	1676	1676	0
266	20250206	162000	88117982	1676	1676	1676	1676	0
267	20250206	161900	88117982	1676	1676	1676	1676	0
268	20250206	161800	88117982	1676	1676	1676	1676	0
269	20250206	161700	88117982	1676	1676	1676	1676	0
270	20250206	161600	88117982	1676	1676	1676	1676	0
271	20250206	161500	88117982	1676	1676	1676	1676	0
272	20250206	161400	88117982	1676	1676	1676	1676	723
273	20250206	161300	88117982	1676	1676	1676	1676	0
274	20250206	161200	88117982	1676	1676	1676	1676	0
275	20250206	161100	88117982	1676	1676	1676	1676	0
276	20250206	161000	88117982	1676	1676	1676	1676	0
277	20250206	160900	88117982	1676	1676	1676	1676	0
278	20250206	160800	88117982	1676	1676	1676	1676	0
279	20250206	160700	88117982	1676	1676	1676	1676	0
280	20250206	160600	88117982	1676	1676	1676	1676	0
281	20250206	160500	88117982	1676	1676	1676	1676	0
282	20250206	160400	88117982	1676	1676	1676	1676	0
283	20250206	160300	88117982	1676	1676	1676	1676	0
284	20250206	160200	88117982	1676	1676	1676	1676	0
285	20250206	160100	88117982	1676	1676	1676	1676	0
286	20250206	160000	88117982	1676	1676	1676	1676	0
287	20250206	155900	88117982	1676	1676	1676	1676	0
288	20250206	155800	88117982	1676	1676	1676	1676	0
289	20250206	155700	88117982	1676	1676	1676	1676	0
290	20250206	155600	88117982	1676	1676	1676	1676	0
291	20250206	155500	88117982	1676	1676	1676	1676	0
292	20250206	155400	88117982	1676	1676	1676	1676	0
293	20250206	155300	88117982	1676	1676	1676	1676	0
294	20250206	155200	88117982	1676	1676	1676	1676	0
295	20250206	155100	88117982	1676	1676	1676	1676	0
296	20250206	155000	88117982	1676	1676	1676	1676	0
297	20250206	154900	88117982	1676	1676	1676	1676	0
298	20250206	154800	88117982	1676	1676	1676	1676	0
299	20250206	154700	88117982	1676	1676	1676	1676	0
300	20250206	154600	88117982	1676	1676	1676	1676	0
301	20250206	154500	88117982	1676	1676	1676	1676	0
302	20250206	154400	88117982	1676	1676	1676	1676	723
303	20250206	154300	88117982	1676	1676	1676	1676	0
304	20250206	154200	88117982	1676	1676	1676	1676	0
305	20250206	154100	88117982	1676	1676	1676	1676	0
306	20250206	154000	88117982	1676	1676	1676	1676	0
307	20250206	153900	88117982	1676	1676	1676	1676	0
308	20250206	153800	88117982	1676	1676	1676	1676	0
309	20250206	153700	88117982	1676	1676	1676	1676	0
310	20250206	153600	88117982	1676	1676	1676	1676	0
311	20250206	153500	88117982	1676	1676	1676	1676	0
312	20250206	153400	88117982	1676	1676	1676	1676	0
313	20250206	153300	88117982	1676	1676	1676	1676	0
314	20250206	153200	88117982	1676	1676	1676	1676	0
315	20250206	153100	88117982	1676	1676	1676	1676	0
316	20250206	153000	88117982	1676	1676	1676	1676	723
317	20250206	152900	86906234	1673	1673	1673	1673	0
318	20250206	152800	86906234	1673	1673	1673	1673	0
319	20250206	152700	86906234	1673	1673	1673	1673	0
320	20250206	152600	86906234	1673	1673	1673	1673	0
321	20250206	152500	86906234	1673	1673	1673	1673	0
322	20250206	152400	86906234	1673	1673	1673	1673	0
323	20250206	152300	86906234	1673	1673	1673	1673	0
324	20250206	152200	86906234	1673	1673	1673	1673	0
325	20250206	152100	86906234	1673	1673	1673	1673	0
326	20250206	152000	86906234	1673	1673	1673	1673	0
327	20250206	151900	86906234	1673	1664	1673	1661	255
328	20250206	151800	86482481	1673	1666	1673	1664	52
329	20250206	151700	86395844	1673	1673	1673	1673	0
330	20250206	151600	86395844	1673	1666	1673	1666	317
331	20250206	151500	85867715	1673	1667	1673	1666	94
332	20250206	151400	85711095	1674	1674	1674	1674	0
333	20250206	151300	85711095	1674	1674	1674	1674	1
334	20250206	151200	85709421	1667	1667	1667	1667	1
335	20250206	151100	85707754	1669	1669	1669	1669	0
336	20250206	151000	85707754	1669	1669	1669	1669	460
337	20250206	150900	84940014	1674	1674	1674	1674	0
338	20250206	150800	84940014	1674	1674	1674	1674	0
339	20250206	150700	84940014	1674	1674	1674	1674	5
340	20250206	150600	84931644	1675	1675	1675	1675	0
341	20250206	150500	84931644	1675	1675	1675	1675	0
342	20250206	150400	84931644	1675	1675	1675	1675	0
343	20250206	150300	84931644	1675	1675	1675	1675	0
344	20250206	150200	84931644	1675	1675	1675	1675	0
345	20250206	150100	84931644	1675	1675	1675	1675	0
346	20250206	150000	84931644	1675	1675	1675	1675	0
347	20250206	145900	84931644	1675	1675	1675	1675	101
348	20250206	145800	84762469	1675	1675	1675	1675	0
349	20250206	145700	84762469	1675	1675	1675	1675	0
350	20250206	145600	84762469	1675	1675	1675	1675	0
351	20250206	145500	84762469	1675	1675	1675	1675	0
352	20250206	145400	84762469	1675	1675	1675	1675	0
353	20250206	145300	84762469	1675	1675	1675	1675	0
354	20250206	145200	84762469	1675	1675	1675	1675	0
355	20250206	145100	84762469	1675	1675	1675	1675	516
356	20250206	145000	83898169	1675	1669	1675	1669	953
357	20250206	144900	82307600	1675	1675	1675	1675	0
358	20250206	144800	82307600	1675	1675	1675	1675	0
359	20250206	144700	82307600	1675	1675	1675	1675	0
360	20250206	144600	82307600	1675	1675	1675	1675	19
361	20250206	144500	82275775	1675	1675	1675	1675	0
362	20250206	144400	82275775	1675	1675	1675	1675	2
363	20250206	144300	82272425	1675	1675	1675	1675	0
364	20250206	144200	82272425	1675	1675	1675	1675	0
365	20250206	144100	82272425	1675	1675	1675	1675	505
366	20250206	144000	81426550	1675	1675	1675	1675	0
367	20250206	143900	81426550	1675	1675	1675	1675	0
368	20250206	143800	81426550	1675	1675	1675	1675	0
369	20250206	143700	81426550	1675	1675	1675	1675	0
370	20250206	143600	81426550	1675	1675	1675	1675	0
371	20250206	143500	81426550	1675	1675	1675	1675	0
372	20250206	143400	81426550	1675	1675	1675	1675	0
373	20250206	143300	81426550	1675	1663	1675	1663	14092
374	20250206	143200	57857383	1663	1663	1663	1663	0
375	20250206	143100	57857383	1663	1663	1663	1663	0
376	20250206	143000	57857383	1663	1663	1663	1663	0
377	20250206	142900	57857383	1663	1663	1663	1663	0
378	20250206	142800	57857383	1663	1663	1663	1663	0
379	20250206	142700	57857383	1663	1663	1663	1663	0
380	20250206	142600	57857383	1663	1663	1663	1663	1088
381	20250206	142500	56048039	1664	1664	1664	1664	95
382	20250206	142400	55889959	1664	1664	1664	1664	0
383	20250206	142300	55889959	1664	1664	1664	1664	1
384	20250206	142200	55888295	1664	1664	1664	1664	200
385	20250206	142100	55555495	1664	1664	1664	1664	200
386	20250206	142000	55222695	1664	1664	1664	1664	1
387	20250206	141900	55221031	1664	1664	1664	1664	0
388	20250206	141800	55221031	1664	1664	1664	1664	1
389	20250206	141700	55219367	1668	1668	1668	1668	30
390	20250206	141600	55169327	1664	1664	1664	1664	0
391	20250206	141500	55169327	1664	1664	1664	1664	0
392	20250206	141400	55169327	1664	1664	1664	1664	0
393	20250206	141300	55169327	1664	1664	1664	1664	1
394	20250206	141200	55167663	1664	1664	1664	1664	0
395	20250206	141100	55167663	1664	1664	1664	1664	1
396	20250206	141000	55165999	1664	1664	1664	1664	30
397	20250206	140900	55116079	1663	1664	1664	1663	13
398	20250206	140800	55094448	1664	1664	1664	1664	0
399	20250206	140700	55094448	1664	1664	1664	1664	194
400	20250206	140600	54771632	1664	1664	1664	1664	0
401	20250206	140500	54771632	1664	1664	1664	1664	867
402	20250206	140400	53328944	1668	1668	1668	1668	0
403	20250206	140300	53328944	1668	1668	1668	1668	0
404	20250206	140200	53328944	1668	1668	1668	1668	0
405	20250206	140100	53328944	1668	1668	1668	1668	1
406	20250206	140000	53327276	1664	1664	1664	1664	500
407	20250206	135900	52495276	1668	1668	1668	1668	0
408	20250206	135800	52495276	1668	1668	1668	1668	0
409	20250206	135700	52495276	1668	1668	1668	1668	0
410	20250206	135600	52495276	1668	1668	1668	1668	0
411	20250206	135500	52495276	1668	1668	1668	1668	0
412	20250206	135400	52495276	1668	1668	1668	1668	0
413	20250206	135300	52495276	1668	1668	1668	1668	0
414	20250206	135200	52495276	1668	1668	1668	1668	0
415	20250206	135100	52495276	1668	1668	1668	1668	0
416	20250206	135000	52495276	1668	1668	1668	1668	0
417	20250206	134900	52495276	1668	1668	1668	1668	0
418	20250206	134800	52495276	1668	1668	1668	1668	0
419	20250206	134700	52495276	1668	1668	1668	1668	0
420	20250206	134600	52495276	1668	1668	1668	1668	0
421	20250206	134500	52495276	1668	1668	1668	1668	200
422	20250206	134400	52161676	1668	1668	1668	1668	0
423	20250206	134300	52161676	1668	1668	1668	1668	0
424	20250206	134200	52161676	1668	1668	1668	1668	0
425	20250206	134100	52161676	1668	1668	1668	1668	0
426	20250206	134000	52161676	1668	1668	1668	1668	0
427	20250206	133900	52161676	1668	1668	1668	1668	0
428	20250206	133800	52161676	1668	1668	1668	1668	0
429	20250206	133700	52161676	1668	1668	1668	1668	1
430	20250206	133600	52160008	1663	1662	1663	1662	501
431	20250206	133500	51327345	1668	1668	1668	1668	0
432	20250206	133400	51327345	1668	1668	1668	1662	203
433	20250206	133300	50989947	1662	1663	1663	1662	11
434	20250206	133200	50971664	1668	1668	1668	1668	0
435	20250206	133100	50971664	1668	1668	1668	1668	0
436	20250206	133000	50971664	1668	1668	1668	1668	0
437	20250206	132900	50971664	1668	1668	1668	1668	0
438	20250206	132800	50971664	1668	1668	1668	1668	0
439	20250206	132700	50971664	1668	1668	1668	1668	0
440	20250206	132600	50971664	1668	1668	1668	1668	0
441	20250206	132500	50971664	1668	1668	1668	1668	0
442	20250206	132400	50971664	1668	1668	1668	1668	0
443	20250206	132300	50971664	1668	1668	1668	1668	0
444	20250206	132200	50971664	1668	1668	1668	1668	0
445	20250206	132100	50971664	1668	1668	1668	1668	0
446	20250206	132000	50971664	1668	1668	1668	1668	0
447	20250206	131900	50971664	1668	1668	1668	1668	0
448	20250206	131800	50971664	1668	1668	1668	1668	0
449	20250206	131700	50971664	1668	1668	1668	1668	0
450	20250206	131600	50971664	1668	1668	1668	1668	0
451	20250206	131500	50971664	1668	1668	1668	1668	1
452	20250206	131400	50969996	1668	1668	1668	1668	0
453	20250206	131300	50969996	1668	1662	1668	1662	2
454	20250206	131200	50966666	1662	1662	1662	1662	0
455	20250206	131100	50966666	1662	1662	1662	1662	0
456	20250206	131000	50966666	1662	1662	1662	1662	100
457	20250206	130900	50800466	1668	1668	1668	1668	0
458	20250206	130800	50800466	1668	1668	1668	1668	0
459	20250206	130700	50800466	1668	1668	1668	1668	0
460	20250206	130600	50800466	1668	1668	1668	1668	10
461	20250206	130500	50783786	1670	1670	1670	1670	0
462	20250206	130400	50783786	1670	1670	1670	1670	0
463	20250206	130300	50783786	1670	1670	1670	1670	0
464	20250206	130200	50783786	1670	1670	1670	1670	0
465	20250206	130100	50783786	1670	1670	1670	1670	0
466	20250206	130000	50783786	1670	1670	1670	1670	0
467	20250206	125900	50783786	1670	1670	1670	1670	0
468	20250206	125800	50783786	1670	1670	1670	1670	0
469	20250206	125700	50783786	1670	1670	1670	1670	10
470	20250206	125600	50767086	1670	1670	1670	1670	0
471	20250206	125500	50767086	1670	1670	1670	1670	0
472	20250206	125400	50767086	1670	1670	1670	1670	0
473	20250206	125300	50767086	1670	1670	1670	1670	472
474	20250206	125200	49978846	1660	1660	1660	1660	0
475	20250206	125100	49978846	1660	1660	1660	1660	0
476	20250206	125000	49978846	1660	1660	1660	1660	0
477	20250206	124900	49978846	1660	1660	1660	1660	0
478	20250206	124800	49978846	1660	1660	1660	1660	0
479	20250206	124700	49978846	1660	1660	1660	1660	0
480	20250206	124600	49978846	1660	1660	1660	1660	0
481	20250206	124500	49978846	1660	1660	1660	1660	0
482	20250206	124400	49978846	1660	1660	1660	1660	0
483	20250206	124300	49978846	1660	1660	1660	1660	0
484	20250206	124200	49978846	1660	1660	1660	1660	0
485	20250206	124100	49978846	1660	1660	1660	1660	0
486	20250206	124000	49978846	1660	1660	1660	1660	0
487	20250206	123900	49978846	1660	1660	1660	1660	0
488	20250206	123800	49978846	1660	1660	1660	1660	0
489	20250206	123700	49978846	1660	1660	1660	1660	2783
490	20250206	123600	45359066	1660	1660	1660	1660	0
491	20250206	123500	45359066	1660	1660	1660	1660	4
492	20250206	123400	45352426	1670	1670	1670	1670	1
493	20250206	123300	45350756	1670	1670	1670	1670	2
494	20250206	123200	45347416	1670	1670	1670	1670	0
495	20250206	123100	45347416	1670	1670	1670	1670	0
496	20250206	123000	45347416	1670	1670	1670	1670	0
497	20250206	122900	45347416	1670	1670	1670	1670	18
498	20250206	122800	45317356	1670	1670	1670	1670	0
499	20250206	122700	45317356	1670	1660	1670	1660	2
500	20250206	122600	45314026	1660	1660	1660	1660	115
501	20250206	122500	45123126	1670	1670	1670	1670	0
502	20250206	122400	45123126	1670	1670	1670	1670	0
503	20250206	122300	45123126	1670	1670	1670	1670	0
504	20250206	122200	45123126	1670	1660	1670	1660	2
505	20250206	122100	45119796	1661	1661	1661	1661	0
506	20250206	122000	45119796	1661	1661	1661	1661	0
507	20250206	121900	45119796	1661	1661	1661	1661	482
508	20250206	121800	44319194	1661	1661	1661	1661	0
509	20250206	121700	44319194	1661	1661	1661	1661	0
510	20250206	121600	44319194	1661	1661	1661	1661	0
511	20250206	121500	44319194	1661	1661	1661	1661	0
512	20250206	121400	44319194	1661	1661	1661	1661	0
513	20250206	121300	44319194	1661	1661	1661	1661	1
514	20250206	121200	44317533	1670	1670	1670	1670	0
515	20250206	121100	44317533	1670	1670	1670	1670	0
516	20250206	121000	44317533	1670	1670	1670	1670	0
517	20250206	120900	44317533	1670	1670	1670	1670	70
518	20250206	120800	44200633	1670	1670	1670	1670	2
519	20250206	120700	44197293	1670	1670	1670	1670	0
520	20250206	120600	44197293	1670	1670	1670	1670	0
521	20250206	120500	44197293	1670	1670	1670	1670	0
522	20250206	120400	44197293	1670	1670	1670	1670	0
523	20250206	120300	44197293	1670	1670	1670	1670	0
524	20250206	120200	44197293	1670	1670	1670	1670	0
525	20250206	120100	44197293	1670	1670	1670	1670	0
526	20250206	120000	44197293	1670	1670	1670	1670	0
527	20250206	115900	44197293	1670	1660	1670	1660	2
528	20250206	115800	44193963	1660	1660	1660	1660	0
529	20250206	115700	44193963	1660	1660	1660	1660	0
530	20250206	115600	44193963	1660	1661	1661	1660	830
531	20250206	115500	42816158	1668	1668	1668	1668	40
532	20250206	115400	42749438	1671	1671	1671	1671	0
533	20250206	115300	42749438	1671	1671	1671	1671	0
534	20250206	115200	42749438	1671	1671	1671	1671	0
535	20250206	115100	42749438	1671	1671	1671	1671	0
536	20250206	115000	42749438	1671	1671	1671	1671	0
537	20250206	114900	42749438	1671	1671	1671	1671	0
538	20250206	114800	42749438	1671	1671	1671	1668	191
539	20250206	114700	42430370	1673	1673	1673	1673	0
540	20250206	114600	42430370	1673	1673	1673	1673	0
541	20250206	114500	42430370	1673	1673	1673	1673	0
542	20250206	114400	42430370	1673	1673	1673	1673	0
543	20250206	114300	42430370	1673	1673	1673	1673	0
544	20250206	114200	42430370	1673	1673	1673	1673	0
545	20250206	114100	42430370	1673	1673	1673	1673	0
546	20250206	114000	42430370	1673	1673	1673	1673	0
547	20250206	113900	42430370	1673	1673	1673	1673	0
548	20250206	113800	42430370	1673	1673	1673	1673	0
549	20250206	113700	42430370	1673	1673	1673	1673	0
550	20250206	113600	42430370	1673	1673	1673	1673	0
551	20250206	113500	42430370	1673	1673	1673	1673	0
552	20250206	113400	42430370	1673	1673	1673	1673	253
553	20250206	113300	42007101	1673	1673	1673	1673	1877
554	20250206	113200	38866880	1673	1673	1673	1673	100
555	20250206	113100	38699580	1673	1673	1673	1673	0
556	20250206	113000	38699580	1673	1673	1673	1673	0
557	20250206	112900	38699580	1673	1673	1673	1673	0
558	20250206	112800	38699580	1673	1673	1673	1673	0
559	20250206	112700	38699580	1673	1673	1673	1673	35
560	20250206	112600	38641025	1673	1673	1673	1673	6
561	20250206	112500	38630987	1673	1673	1673	1673	0
562	20250206	112400	38630987	1673	1673	1673	1673	0
563	20250206	112300	38630987	1673	1673	1673	1673	0
564	20250206	112200	38630987	1673	1673	1673	1673	0
565	20250206	112100	38630987	1673	1673	1673	1673	0
566	20250206	112000	38630987	1673	1673	1673	1673	0
567	20250206	111900	38630987	1673	1673	1673	1673	0
568	20250206	111800	38630987	1673	1673	1673	1673	0
569	20250206	111700	38630987	1673	1673	1673	1673	0
570	20250206	111600	38630987	1673	1673	1673	1673	0
571	20250206	111500	38630987	1673	1673	1673	1673	0
572	20250206	111400	38630987	1673	1673	1673	1673	0
573	20250206	111300	38630987	1673	1673	1673	1673	0
574	20250206	111200	38630987	1673	1673	1673	1673	0
575	20250206	111100	38630987	1673	1673	1673	1673	0
576	20250206	111000	38630987	1673	1673	1673	1673	0
577	20250206	110900	38630987	1673	1673	1673	1673	0
578	20250206	110800	38630987	1673	1673	1673	1673	0
579	20250206	110700	38630987	1673	1673	1673	1673	100
580	20250206	110600	38463687	1673	1673	1673	1673	0
581	20250206	110500	38463687	1673	1673	1673	1673	0
582	20250206	110400	38463687	1673	1673	1673	1673	0
583	20250206	110300	38463687	1673	1673	1673	1673	179
584	20250206	110200	38164220	1673	1673	1673	1673	0
585	20250206	110100	38164220	1673	1673	1673	1673	0
586	20250206	110000	38164220	1673	1673	1673	1673	60
587	20250206	105900	38063840	1673	1673	1673	1673	2
588	20250206	105800	38060494	1673	1673	1673	1673	2
589	20250206	105700	38057148	1674	1674	1674	1674	0
590	20250206	105600	38057148	1674	1674	1674	1674	0
591	20250206	105500	38057148	1674	1673	1674	1673	6
592	20250206	105400	38047108	1673	1673	1674	1673	590
593	20250206	105300	37060037	1674	1674	1674	1674	0
594	20250206	105200	37060037	1674	1673	1674	1673	423
595	20250206	105100	36352346	1673	1673	1673	1673	0
596	20250206	105000	36352346	1673	1671	1673	1671	112
597	20250206	104900	36165109	1668	1670	1670	1668	3185
598	20250206	104800	30852519	1671	1671	1671	1671	7
599	20250206	104700	30840822	1672	1672	1672	1672	12
600	20250206	104600	30820758	1672	1672	1672	1672	0
601	20250206	104500	30820758	1672	1672	1672	1672	26
602	20250206	104400	30777286	1672	1672	1672	1672	0
603	20250206	104300	30777286	1672	1672	1672	1672	0
604	20250206	104200	30777286	1672	1672	1672	1672	0
605	20250206	104100	30777286	1672	1672	1672	1672	14
606	20250206	104000	30753878	1672	1672	1672	1672	0
607	20250206	103900	30753878	1672	1672	1672	1672	0
608	20250206	103800	30753878	1672	1672	1672	1672	0
609	20250206	103700	30753878	1672	1671	1672	1671	2
610	20250206	103600	30750535	1671	1670	1671	1670	63
611	20250206	103500	30645320	1671	1668	1671	1668	2
612	20250206	103400	30641981	1669	1669	1669	1669	0
613	20250206	103300	30641981	1669	1668	1669	1668	7304
614	20250206	103200	18453409	1668	1668	1668	1668	0
615	20250206	103100	18453409	1668	1668	1668	1668	0
616	20250206	103000	18453409	1668	1668	1668	1668	0
617	20250206	102900	18453409	1668	1660	1668	1660	2
618	20250206	102800	18450081	1660	1660	1660	1660	33
619	20250206	102700	18395301	1668	1668	1668	1668	500
620	20250206	102600	17561301	1669	1669	1669	1669	0
621	20250206	102500	17561301	1669	1669	1669	1669	0
622	20250206	102400	17561301	1669	1669	1669	1669	0
623	20250206	102300	17561301	1669	1669	1669	1669	0
624	20250206	102200	17561301	1669	1669	1669	1669	0
625	20250206	102100	17561301	1669	1669	1669	1669	0
626	20250206	102000	17561301	1669	1660	1669	1660	7
627	20250206	101900	17549672	1660	1660	1660	1660	100
628	20250206	101800	17383672	1669	1660	1669	1660	13
629	20250206	101700	17362083	1660	1660	1660	1660	5
630	20250206	101600	17353783	1669	1669	1669	1669	11
631	20250206	101500	17335424	1669	1669	1669	1669	0
632	20250206	101400	17335424	1669	1669	1669	1669	0
633	20250206	101300	17335424	1669	1669	1669	1669	0
634	20250206	101200	17335424	1669	1660	1669	1660	2
635	20250206	101100	17332095	1660	1660	1660	1660	100
636	20250206	101000	17166095	1670	1670	1670	1670	0
637	20250206	100900	17166095	1670	1670	1670	1670	0
638	20250206	100800	17166095	1670	1670	1670	1670	0
639	20250206	100700	17166095	1670	1670	1670	1670	0
640	20250206	100600	17166095	1670	1661	1670	1661	602
641	20250206	100500	16160764	1661	1661	1661	1661	63
642	20250206	100400	16056121	1671	1671	1671	1671	0
643	20250206	100300	16056121	1671	1671	1671	1671	0
644	20250206	100200	16056121	1671	1671	1671	1671	0
645	20250206	100100	16056121	1671	1671	1671	1671	0
646	20250206	100000	16056121	1671	1671	1671	1671	0
647	20250206	095900	16056121	1671	1671	1671	1671	0
648	20250206	095800	16056121	1671	1671	1671	1671	0
649	20250206	095700	16056121	1671	1671	1671	1671	25
650	20250206	095600	16014346	1673	1673	1673	1673	0
651	20250206	095500	16014346	1673	1673	1673	1673	0
652	20250206	095400	16014346	1673	1673	1673	1673	0
653	20250206	095300	16014346	1673	1673	1673	1673	0
654	20250206	095200	16014346	1673	1673	1673	1673	0
655	20250206	095100	16014346	1673	1673	1673	1673	0
656	20250206	095000	16014346	1673	1673	1673	1673	0
657	20250206	094900	16014346	1673	1673	1673	1673	0
658	20250206	094800	16014346	1673	1673	1673	1673	0
659	20250206	094700	16014346	1673	1673	1673	1673	0
660	20250206	094600	16014346	1673	1673	1673	1673	0
661	20250206	094500	16014346	1673	1673	1673	1673	0
662	20250206	094400	16014346	1673	1673	1673	1673	2
663	20250206	094300	16011000	1652	1652	1652	1652	0
664	20250206	094200	16011000	1652	1652	1652	1652	46
665	20250206	094100	15935008	1652	1652	1652	1652	0
666	20250206	094000	15935008	1652	1652	1652	1652	1000
667	20250206	093900	14283008	1652	1652	1652	1652	0
668	20250206	093800	14283008	1652	1652	1652	1652	0
669	20250206	093700	14283008	1652	1652	1652	1652	500
670	20250206	093600	13457008	1652	1652	1652	1652	1000
671	20250206	093500	11805008	1652	1652	1652	1652	21
672	20250206	093400	11770316	1674	1674	1674	1674	0
673	20250206	093300	11770316	1674	1674	1674	1674	0
674	20250206	093200	11770316	1674	1674	1674	1674	0
675	20250206	093100	11770316	1674	1674	1674	1674	0
676	20250206	093000	11770316	1674	1672	1674	1672	100
677	20250206	092900	11603018	1675	1675	1675	1675	0
678	20250206	092800	11603018	1675	1675	1675	1675	0
679	20250206	092700	11603018	1675	1675	1675	1675	0
680	20250206	092600	11603018	1675	1675	1675	1675	0
681	20250206	092500	11603018	1675	1675	1675	1675	0
682	20250206	092400	11603018	1675	1675	1675	1675	1
683	20250206	092300	11601343	1675	1675	1675	1675	5
684	20250206	092200	11592968	1677	1677	1677	1677	0
685	20250206	092100	11592968	1677	1677	1677	1677	0
686	20250206	092000	11592968	1677	1651	1677	1651	101
687	20250206	091900	11423617	1651	1653	1653	1651	500
688	20250206	091800	10597935	1678	1678	1678	1678	0
689	20250206	091700	10597935	1678	1678	1678	1678	0
690	20250206	091600	10597935	1678	1653	1678	1653	3
691	20250206	091500	10592951	1678	1678	1678	1678	0
692	20250206	091400	10592951	1678	1678	1678	1678	0
693	20250206	091300	10592951	1678	1678	1678	1678	1
694	20250206	091200	10591273	1679	1679	1679	1679	0
695	20250206	091100	10591273	1679	1679	1679	1679	0
696	20250206	091000	10591273	1679	1679	1679	1679	0
697	20250206	090900	10591273	1679	1679	1679	1679	1
698	20250206	090800	10589594	1680	1680	1680	1680	1182
699	20250206	090700	8603834	1680	1680	1680	1680	823
700	20250206	090600	7221194	1680	1680	1680	1680	430
701	20250206	090500	6498794	1680	1681	1681	1679	669
702	20250206	090400	5375133	1680	1680	1680	1680	2000
703	20250206	090300	2015133	1650	1650	1650	1650	0
704	20250206	090200	2015133	1650	1651	1651	1650	121
705	20250206	090100	1815481	1651	1683	1684	1651	1089
706	20250206	090000	16535	1651	1650	1684	1650	10