KissMeData/058820/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	194000	458391796	1875	1875	1875	1875	1494
3	20250206	193900	458391796	1875	1875	1875	1875	0
4	20250206	193800	458391796	1875	1875	1875	1875	0
5	20250206	193700	458391796	1875	1875	1875	1875	0
6	20250206	193600	458391796	1875	1875	1875	1875	0
7	20250206	193500	458391796	1875	1875	1875	1875	0
8	20250206	193400	458391796	1875	1875	1875	1875	0
9	20250206	193300	458391796	1875	1875	1875	1875	0
10	20250206	193200	458391796	1875	1875	1875	1875	0
11	20250206	193100	458391796	1875	1875	1875	1875	0
12	20250206	193000	458391796	1875	1875	1875	1875	0
13	20250206	192900	458391796	1875	1875	1875	1875	0
14	20250206	192800	458391796	1875	1875	1875	1875	0
15	20250206	192700	458391796	1875	1875	1875	1875	0
16	20250206	192600	458391796	1875	1875	1875	1875	0
17	20250206	192500	458391796	1875	1875	1875	1875	0
18	20250206	192400	458391796	1875	1875	1875	1875	0
19	20250206	192300	458391796	1875	1875	1875	1875	0
20	20250206	192200	458391796	1875	1875	1875	1875	0
21	20250206	192100	458391796	1875	1875	1875	1875	0
22	20250206	192000	458391796	1875	1875	1875	1875	0
23	20250206	191900	458391796	1875	1875	1875	1875	0
24	20250206	191800	458391796	1875	1875	1875	1875	0
25	20250206	191700	458391796	1875	1875	1875	1875	0
26	20250206	191600	458391796	1875	1875	1875	1875	0
27	20250206	191500	458391796	1875	1875	1875	1875	0
28	20250206	191400	458391796	1875	1875	1875	1875	0
29	20250206	191300	458391796	1875	1875	1875	1875	0
30	20250206	191200	458391796	1875	1875	1875	1875	0
31	20250206	191100	458391796	1875	1875	1875	1875	0
32	20250206	191000	458391796	1875	1875	1875	1875	1494
33	20250206	190900	458391796	1875	1875	1875	1875	0
34	20250206	190800	458391796	1875	1875	1875	1875	0
35	20250206	190700	458391796	1875	1875	1875	1875	0
36	20250206	190600	458391796	1875	1875	1875	1875	0
37	20250206	190500	458391796	1875	1875	1875	1875	0
38	20250206	190400	458391796	1875	1875	1875	1875	0
39	20250206	190300	458391796	1875	1875	1875	1875	0
40	20250206	190200	458391796	1875	1875	1875	1875	0
41	20250206	190100	458391796	1875	1875	1875	1875	0
42	20250206	190000	458391796	1875	1875	1875	1875	0
43	20250206	185900	458391796	1875	1875	1875	1875	0
44	20250206	185800	458391796	1875	1875	1875	1875	0
45	20250206	185700	458391796	1875	1875	1875	1875	0
46	20250206	185600	458391796	1875	1875	1875	1875	0
47	20250206	185500	458391796	1875	1875	1875	1875	0
48	20250206	185400	458391796	1875	1875	1875	1875	0
49	20250206	185300	458391796	1875	1875	1875	1875	0
50	20250206	185200	458391796	1875	1875	1875	1875	0
51	20250206	185100	458391796	1875	1875	1875	1875	0
52	20250206	185000	458391796	1875	1875	1875	1875	0
53	20250206	184900	458391796	1875	1875	1875	1875	0
54	20250206	184800	458391796	1875	1875	1875	1875	0
55	20250206	184700	458391796	1875	1875	1875	1875	0
56	20250206	184600	458391796	1875	1875	1875	1875	0
57	20250206	184500	458391796	1875	1875	1875	1875	0
58	20250206	184400	458391796	1875	1875	1875	1875	0
59	20250206	184300	458391796	1875	1875	1875	1875	0
60	20250206	184200	458391796	1875	1875	1875	1875	0
61	20250206	184100	458391796	1875	1875	1875	1875	0
62	20250206	184000	458391796	1875	1875	1875	1875	1494
63	20250206	183900	458391796	1875	1875	1875	1875	0
64	20250206	183800	458391796	1875	1875	1875	1875	0
65	20250206	183700	458391796	1875	1875	1875	1875	0
66	20250206	183600	458391796	1875	1875	1875	1875	0
67	20250206	183500	458391796	1875	1875	1875	1875	0
68	20250206	183400	458391796	1875	1875	1875	1875	0
69	20250206	183300	458391796	1875	1875	1875	1875	0
70	20250206	183200	458391796	1875	1875	1875	1875	0
71	20250206	183100	458391796	1875	1875	1875	1875	0
72	20250206	183000	458391796	1875	1875	1875	1875	0
73	20250206	182900	458391796	1875	1875	1875	1875	0
74	20250206	182800	458391796	1875	1875	1875	1875	0
75	20250206	182700	458391796	1875	1875	1875	1875	0
76	20250206	182600	458391796	1875	1875	1875	1875	0
77	20250206	182500	458391796	1875	1875	1875	1875	0
78	20250206	182400	458391796	1875	1875	1875	1875	0
79	20250206	182300	458391796	1875	1875	1875	1875	0
80	20250206	182200	458391796	1875	1875	1875	1875	0
81	20250206	182100	458391796	1875	1875	1875	1875	0
82	20250206	182000	458391796	1875	1875	1875	1875	0
83	20250206	181900	458391796	1875	1875	1875	1875	0
84	20250206	181800	458391796	1875	1875	1875	1875	0
85	20250206	181700	458391796	1875	1875	1875	1875	0
86	20250206	181600	458391796	1875	1875	1875	1875	0
87	20250206	181500	458391796	1875	1875	1875	1875	0
88	20250206	181400	458391796	1875	1875	1875	1875	0
89	20250206	181300	458391796	1875	1875	1875	1875	0
90	20250206	181200	458391796	1875	1875	1875	1875	0
91	20250206	181100	458391796	1875	1875	1875	1875	0
92	20250206	181000	458391796	1875	1875	1875	1875	1494
93	20250206	180900	458391796	1875	1875	1875	1875	0
94	20250206	180800	458391796	1875	1875	1875	1875	0
95	20250206	180700	458391796	1875	1875	1875	1875	0
96	20250206	180600	458391796	1875	1875	1875	1875	0
97	20250206	180500	458391796	1875	1875	1875	1875	0
98	20250206	180400	458391796	1875	1875	1875	1875	0
99	20250206	180300	458391796	1875	1875	1875	1875	0
100	20250206	180200	458391796	1875	1875	1875	1875	0
101	20250206	180100	458391796	1875	1875	1875	1875	0
102	20250206	180000	458391796	1875	1875	1875	1875	0
103	20250206	175900	458391796	1875	1875	1875	1875	0
104	20250206	175800	458391796	1875	1875	1875	1875	0
105	20250206	175700	458391796	1875	1875	1875	1875	0
106	20250206	175600	458391796	1875	1875	1875	1875	0
107	20250206	175500	458391796	1875	1875	1875	1875	0
108	20250206	175400	458391796	1875	1875	1875	1875	0
109	20250206	175300	458391796	1875	1875	1875	1875	0
110	20250206	175200	458391796	1875	1875	1875	1875	0
111	20250206	175100	458391796	1875	1875	1875	1875	0
112	20250206	175000	458391796	1875	1875	1875	1875	0
113	20250206	174900	458391796	1875	1875	1875	1875	0
114	20250206	174800	458391796	1875	1875	1875	1875	0
115	20250206	174700	458391796	1875	1875	1875	1875	0
116	20250206	174600	458391796	1875	1875	1875	1875	0
117	20250206	174500	458391796	1875	1875	1875	1875	0
118	20250206	174400	458391796	1875	1875	1875	1875	0
119	20250206	174300	458391796	1875	1875	1875	1875	0
120	20250206	174200	458391796	1875	1875	1875	1875	0
121	20250206	174100	458391796	1875	1875	1875	1875	0
122	20250206	174000	458391796	1875	1875	1875	1875	1494
123	20250206	173900	458391796	1875	1875	1875	1875	0
124	20250206	173800	458391796	1875	1875	1875	1875	0
125	20250206	173700	458391796	1875	1875	1875	1875	0
126	20250206	173600	458391796	1875	1875	1875	1875	0
127	20250206	173500	458391796	1875	1875	1875	1875	0
128	20250206	173400	458391796	1875	1875	1875	1875	0
129	20250206	173300	458391796	1875	1875	1875	1875	0
130	20250206	173200	458391796	1875	1875	1875	1875	0
131	20250206	173100	458391796	1875	1875	1875	1875	0
132	20250206	173000	458391796	1875	1875	1875	1875	0
133	20250206	172900	458391796	1875	1875	1875	1875	0
134	20250206	172800	458391796	1875	1875	1875	1875	0
135	20250206	172700	458391796	1875	1875	1875	1875	0
136	20250206	172600	458391796	1875	1875	1875	1875	0
137	20250206	172500	458391796	1875	1875	1875	1875	0
138	20250206	172400	458391796	1875	1875	1875	1875	0
139	20250206	172300	458391796	1875	1875	1875	1875	0
140	20250206	172200	458391796	1875	1875	1875	1875	0
141	20250206	172100	458391796	1875	1875	1875	1875	0
142	20250206	172000	458391796	1875	1875	1875	1875	0
143	20250206	171900	458391796	1875	1875	1875	1875	0
144	20250206	171800	458391796	1875	1875	1875	1875	0
145	20250206	171700	458391796	1875	1875	1875	1875	0
146	20250206	171600	458391796	1875	1875	1875	1875	0
147	20250206	171500	458391796	1875	1875	1875	1875	0
148	20250206	171400	458391796	1875	1875	1875	1875	0
149	20250206	171300	458391796	1875	1875	1875	1875	0
150	20250206	171200	458391796	1875	1875	1875	1875	0
151	20250206	171100	458391796	1875	1875	1875	1875	0
152	20250206	171000	458391796	1875	1875	1875	1875	1494
153	20250206	170900	458391796	1875	1875	1875	1875	0
154	20250206	170800	458391796	1875	1875	1875	1875	0
155	20250206	170700	458391796	1875	1875	1875	1875	0
156	20250206	170600	458391796	1875	1875	1875	1875	0
157	20250206	170500	458391796	1875	1875	1875	1875	0
158	20250206	170400	458391796	1875	1875	1875	1875	0
159	20250206	170300	458391796	1875	1875	1875	1875	0
160	20250206	170200	458391796	1875	1875	1875	1875	0
161	20250206	170100	458391796	1875	1875	1875	1875	0
162	20250206	170000	458391796	1875	1875	1875	1875	0
163	20250206	165900	458391796	1875	1875	1875	1875	0
164	20250206	165800	458391796	1875	1875	1875	1875	0
165	20250206	165700	458391796	1875	1875	1875	1875	0
166	20250206	165600	458391796	1875	1875	1875	1875	0
167	20250206	165500	458391796	1875	1875	1875	1875	0
168	20250206	165400	458391796	1875	1875	1875	1875	0
169	20250206	165300	458391796	1875	1875	1875	1875	0
170	20250206	165200	458391796	1875	1875	1875	1875	0
171	20250206	165100	458391796	1875	1875	1875	1875	0
172	20250206	165000	458391796	1875	1875	1875	1875	0
173	20250206	164900	458391796	1875	1875	1875	1875	0
174	20250206	164800	458391796	1875	1875	1875	1875	0
175	20250206	164700	458391796	1875	1875	1875	1875	0
176	20250206	164600	458391796	1875	1875	1875	1875	0
177	20250206	164500	458391796	1875	1875	1875	1875	0
178	20250206	164400	458391796	1875	1875	1875	1875	0
179	20250206	164300	458391796	1875	1875	1875	1875	0
180	20250206	164200	458391796	1875	1875	1875	1875	0
181	20250206	164100	458391796	1875	1875	1875	1875	0
182	20250206	164000	458391796	1875	1875	1875	1875	1494
183	20250206	163900	458391796	1875	1875	1875	1875	0
184	20250206	163800	458391796	1875	1875	1875	1875	0
185	20250206	163700	458391796	1875	1875	1875	1875	0
186	20250206	163600	458391796	1875	1875	1875	1875	0
187	20250206	163500	458391796	1875	1875	1875	1875	0
188	20250206	163400	458391796	1875	1875	1875	1875	0
189	20250206	163300	458391796	1875	1875	1875	1875	0
190	20250206	163200	458391796	1875	1875	1875	1875	0
191	20250206	163100	458391796	1875	1875	1875	1875	0
192	20250206	163000	458391796	1875	1875	1875	1875	0
193	20250206	162900	458391796	1875	1875	1875	1875	0
194	20250206	162800	458391796	1875	1875	1875	1875	0
195	20250206	162700	458391796	1875	1875	1875	1875	0
196	20250206	162600	458391796	1875	1875	1875	1875	0
197	20250206	162500	458391796	1875	1875	1875	1875	0
198	20250206	162400	458391796	1875	1875	1875	1875	0
199	20250206	162300	458391796	1875	1875	1875	1875	0
200	20250206	162200	458391796	1875	1875	1875	1875	0
201	20250206	162100	458391796	1875	1875	1875	1875	0
202	20250206	162000	458391796	1875	1875	1875	1875	0
203	20250206	161900	458391796	1875	1875	1875	1875	0
204	20250206	161800	458391796	1875	1875	1875	1875	0
205	20250206	161700	458391796	1875	1875	1875	1875	0
206	20250206	161600	458391796	1875	1875	1875	1875	0
207	20250206	161500	458391796	1875	1875	1875	1875	0
208	20250206	161400	458391796	1875	1875	1875	1875	0
209	20250206	161300	458391796	1875	1875	1875	1875	0
210	20250206	161200	458391796	1875	1875	1875	1875	0
211	20250206	161100	458391796	1875	1875	1875	1875	0
212	20250206	161000	458391796	1875	1875	1875	1875	1494
213	20250206	160900	458391796	1875	1875	1875	1875	0
214	20250206	160800	458391796	1875	1875	1875	1875	0
215	20250206	160700	458391796	1875	1875	1875	1875	0
216	20250206	160600	458391796	1875	1875	1875	1875	0
217	20250206	160500	458391796	1875	1875	1875	1875	0
218	20250206	160400	458391796	1875	1875	1875	1875	0
219	20250206	160300	458391796	1875	1875	1875	1875	0
220	20250206	160200	458391796	1875	1875	1875	1875	0
221	20250206	160100	458391796	1875	1875	1875	1875	0
222	20250206	160000	458391796	1875	1875	1875	1875	0
223	20250206	155900	458391796	1875	1875	1875	1875	0
224	20250206	155800	458391796	1875	1875	1875	1875	0
225	20250206	155700	458391796	1875	1875	1875	1875	0
226	20250206	155600	458391796	1875	1875	1875	1875	0
227	20250206	155500	458391796	1875	1875	1875	1875	0
228	20250206	155400	458391796	1875	1875	1875	1875	0
229	20250206	155300	458391796	1875	1875	1875	1875	0
230	20250206	155200	458391796	1875	1875	1875	1875	0
231	20250206	155100	458391796	1875	1875	1875	1875	0
232	20250206	155000	458391796	1875	1875	1875	1875	0
233	20250206	154900	458391796	1875	1875	1875	1875	0
234	20250206	154800	458391796	1875	1875	1875	1875	0
235	20250206	154700	458391796	1875	1875	1875	1875	0
236	20250206	154600	458391796	1875	1875	1875	1875	0
237	20250206	154500	458391796	1875	1875	1875	1875	0
238	20250206	154400	458391796	1875	1875	1875	1875	0
239	20250206	154300	458391796	1875	1875	1875	1875	0
240	20250206	154200	458391796	1875	1875	1875	1875	0
241	20250206	154100	458391796	1875	1875	1875	1875	0
242	20250206	154000	458391796	1875	1875	1875	1875	1494
243	20250206	153900	458391796	1875	1875	1875	1875	0
244	20250206	153800	458391796	1875	1875	1875	1875	0
245	20250206	153700	458391796	1875	1875	1875	1875	0
246	20250206	153600	458391796	1875	1875	1875	1875	0
247	20250206	153500	458391796	1875	1875	1875	1875	0
248	20250206	153400	458391796	1875	1875	1875	1875	0
249	20250206	153300	458391796	1875	1875	1875	1875	0
250	20250206	153200	458391796	1875	1875	1875	1875	0
251	20250206	153100	458391796	1875	1875	1875	1875	0
252	20250206	153000	458391796	1875	1875	1875	1875	1494
253	20250206	152900	455590546	1873	1873	1873	1873	0
254	20250206	152800	455590546	1873	1873	1873	1873	0
255	20250206	152700	455590546	1873	1873	1873	1873	0
256	20250206	152600	455590546	1873	1873	1873	1873	0
257	20250206	152500	455590546	1873	1873	1873	1873	0
258	20250206	152400	455590546	1873	1873	1873	1873	0
259	20250206	152300	455590546	1873	1873	1873	1873	0
260	20250206	152200	455590546	1873	1873	1873	1873	0
261	20250206	152100	455590546	1873	1873	1873	1873	0
262	20250206	152000	455590546	1873	1873	1873	1873	0
263	20250206	151900	455590546	1873	1871	1873	1871	3699
264	20250206	151800	448665643	1870	1871	1871	1870	5451
265	20250206	151700	438467135	1871	1871	1871	1871	10
266	20250206	151600	438448425	1871	1871	1871	1871	2
267	20250206	151500	438444683	1871	1871	1871	1871	9
268	20250206	151400	438427844	1870	1870	1870	1870	247
269	20250206	151300	437965954	1873	1873	1873	1873	1585
270	20250206	151200	434997249	1873	1870	1873	1870	3171
271	20250206	151100	429061806	1872	1872	1872	1872	0
272	20250206	151000	429061806	1872	1872	1872	1872	23
273	20250206	150900	429018750	1873	1873	1873	1873	0
274	20250206	150800	429018750	1873	1873	1873	1873	112
275	20250206	150700	428808974	1873	1873	1873	1873	1
276	20250206	150600	428807101	1870	1870	1870	1870	586
277	20250206	150500	427711281	1870	1870	1870	1870	2689
278	20250206	150400	422682851	1871	1871	1871	1871	0
279	20250206	150300	422682851	1871	1871	1871	1871	0
280	20250206	150200	422682851	1871	1871	1871	1871	194
281	20250206	150100	422319877	1871	1871	1871	1871	0
282	20250206	150000	422319877	1871	1871	1871	1871	2
283	20250206	145900	422316135	1871	1871	1871	1871	0
284	20250206	145800	422316135	1871	1871	1871	1871	0
285	20250206	145700	422316135	1871	1871	1871	1871	0
286	20250206	145600	422316135	1871	1871	1871	1871	0
287	20250206	145500	422316135	1871	1871	1871	1871	0
288	20250206	145400	422316135	1871	1871	1871	1871	101
289	20250206	145300	422127164	1874	1869	1874	1869	2715
290	20250206	145200	417052669	1869	1869	1869	1869	5
291	20250206	145100	417043324	1869	1869	1869	1869	20
292	20250206	145000	417005944	1869	1869	1869	1869	0
293	20250206	144900	417005944	1869	1869	1869	1869	1
294	20250206	144800	417004075	1865	1865	1865	1865	0
295	20250206	144700	417004075	1865	1865	1865	1865	0
296	20250206	144600	417004075	1865	1865	1865	1865	124
297	20250206	144500	416772815	1869	1869	1869	1869	20
298	20250206	144400	416735435	1869	1869	1869	1869	0
299	20250206	144300	416735435	1869	1869	1869	1869	0
300	20250206	144200	416735435	1869	1869	1869	1869	0
301	20250206	144100	416735435	1869	1869	1869	1869	2
302	20250206	144000	416731697	1865	1866	1866	1865	890
303	20250206	143900	415071827	1869	1866	1869	1866	221
304	20250206	143800	414659438	1866	1866	1866	1866	1000
305	20250206	143700	412793438	1867	1867	1867	1865	3268
306	20250206	143600	406692482	1865	1866	1866	1865	420
307	20250206	143500	405909167	1867	1867	1867	1867	10
308	20250206	143400	405890497	1867	1867	1867	1867	20
309	20250206	143300	405853157	1868	1868	1868	1868	1
310	20250206	143200	405851289	1864	1866	1866	1864	2000
311	20250206	143100	402121832	1868	1866	1868	1866	1005
312	20250206	143000	400246496	1866	1866	1866	1866	0
313	20250206	142900	400246496	1866	1866	1866	1866	0
314	20250206	142800	400246496	1866	1866	1866	1866	0
315	20250206	142700	400246496	1866	1866	1866	1866	0
316	20250206	142600	400246496	1866	1866	1866	1866	2000
317	20250206	142500	396514496	1866	1866	1866	1866	0
318	20250206	142400	396514496	1866	1866	1866	1866	5357
319	20250206	142300	386518334	1867	1867	1867	1867	0
320	20250206	142200	386518334	1867	1867	1867	1867	1821
321	20250206	142100	383118527	1868	1868	1868	1868	0
322	20250206	142000	383118527	1868	1868	1868	1868	0
323	20250206	141900	383118527	1868	1868	1868	1868	0
324	20250206	141800	383118527	1868	1868	1868	1868	4
325	20250206	141700	383111055	1867	1867	1867	1867	0
326	20250206	141600	383111055	1867	1867	1867	1867	117
327	20250206	141500	382892616	1867	1867	1867	1867	0
328	20250206	141400	382892616	1867	1867	1867	1867	0
329	20250206	141300	382892616	1867	1867	1867	1867	252
330	20250206	141200	382422132	1868	1868	1868	1868	0
331	20250206	141100	382422132	1868	1868	1868	1868	1275
332	20250206	141000	380040432	1868	1868	1868	1868	0
333	20250206	140900	380040432	1868	1868	1868	1868	0
334	20250206	140800	380040432	1868	1868	1868	1868	318
335	20250206	140700	379446408	1868	1868	1868	1868	0
336	20250206	140600	379446408	1868	1868	1868	1868	26
337	20250206	140500	379397840	1868	1868	1868	1868	0
338	20250206	140400	379397840	1868	1868	1868	1868	255
339	20250206	140300	378921500	1867	1867	1867	1867	0
340	20250206	140200	378921500	1867	1868	1868	1867	3
341	20250206	140100	378915898	1866	1866	1866	1866	0
342	20250206	140000	378915898	1866	1866	1866	1866	550
343	20250206	135900	377889598	1867	1867	1867	1867	936
344	20250206	135800	376142086	1868	1868	1868	1868	0
345	20250206	135700	376142086	1868	1868	1868	1868	0
346	20250206	135600	376142086	1868	1868	1868	1868	0
347	20250206	135500	376142086	1868	1868	1868	1868	118
348	20250206	135400	375921662	1869	1869	1869	1869	0
349	20250206	135300	375921662	1869	1869	1869	1869	0
350	20250206	135200	375921662	1869	1869	1869	1869	1
351	20250206	135100	375919793	1867	1867	1867	1865	3556
352	20250206	135000	369282818	1869	1867	1869	1867	501
353	20250206	134900	368347449	1869	1869	1869	1869	0
354	20250206	134800	368347449	1869	1869	1869	1869	12
355	20250206	134700	368325021	1869	1869	1869	1869	0
356	20250206	134600	368325021	1869	1869	1869	1869	9
357	20250206	134500	368308200	1869	1869	1869	1869	12
358	20250206	134400	368285772	1869	1869	1869	1869	0
359	20250206	134300	368285772	1869	1869	1869	1869	17
360	20250206	134200	368253999	1869	1869	1869	1869	0
361	20250206	134100	368253999	1869	1869	1869	1869	0
362	20250206	134000	368253999	1869	1869	1869	1869	0
363	20250206	133900	368253999	1869	1869	1869	1869	2
364	20250206	133800	368250261	1870	1870	1870	1870	0
365	20250206	133700	368250261	1870	1869	1870	1869	2025
366	20250206	133600	364464024	1869	1867	1869	1867	544
367	20250206	133500	363448374	1868	1868	1868	1868	0
368	20250206	133400	363448374	1868	1868	1868	1868	0
369	20250206	133300	363448374	1868	1867	1868	1867	2558
370	20250206	133200	358670647	1867	1869	1869	1867	2323
371	20250206	133100	354331284	1869	1869	1869	1869	2
372	20250206	133000	354327546	1868	1868	1868	1868	0
373	20250206	132900	354327546	1868	1868	1868	1868	300
374	20250206	132800	353767146	1867	1867	1867	1867	50
375	20250206	132700	353673796	1867	1869	1869	1867	3200
376	20250206	132600	347696044	1869	1870	1870	1869	3401
377	20250206	132500	341339042	1871	1871	1871	1871	0
378	20250206	132400	341339042	1871	1871	1871	1871	2201
379	20250206	132300	337220971	1871	1871	1871	1869	2714
380	20250206	132200	332145736	1872	1872	1872	1872	0
381	20250206	132100	332145736	1872	1872	1872	1872	33
382	20250206	132000	332083960	1872	1872	1872	1872	0
383	20250206	131900	332083960	1872	1872	1872	1872	0
384	20250206	131800	332083960	1872	1872	1872	1872	53
385	20250206	131700	331984744	1872	1871	1872	1871	281
386	20250206	131600	331458717	1872	1872	1872	1872	0
387	20250206	131500	331458717	1872	1872	1872	1872	0
388	20250206	131400	331458717	1872	1871	1872	1871	1228
389	20250206	131300	329161098	1871	1871	1871	1871	0
390	20250206	131200	329161098	1871	1871	1871	1871	3
391	20250206	131100	329155485	1872	1872	1872	1872	0
392	20250206	131000	329155485	1872	1872	1872	1872	0
393	20250206	130900	329155485	1872	1872	1872	1872	0
394	20250206	130800	329155485	1872	1872	1872	1872	25
395	20250206	130700	329108685	1872	1872	1872	1872	8
396	20250206	130600	329093709	1871	1871	1871	1871	4
397	20250206	130500	329086225	1872	1872	1872	1872	0
398	20250206	130400	329086225	1872	1872	1872	1872	0
399	20250206	130300	329086225	1872	1872	1872	1872	0
400	20250206	130200	329086225	1872	1872	1872	1872	30
401	20250206	130100	329030065	1871	1872	1872	1871	36
402	20250206	130000	328962675	1872	1872	1872	1872	1000
403	20250206	125900	327090675	1872	1872	1872	1872	1913
404	20250206	125800	323509539	1872	1872	1872	1871	3
405	20250206	125700	323503924	1871	1870	1871	1869	2521
406	20250206	125600	318791378	1870	1870	1870	1870	10
407	20250206	125500	318772678	1872	1872	1872	1872	0
408	20250206	125400	318772678	1872	1872	1872	1872	1
409	20250206	125300	318770806	1870	1870	1870	1870	4
410	20250206	125200	318763326	1871	1871	1871	1871	100
411	20250206	125100	318576226	1871	1871	1871	1871	1
412	20250206	125000	318574355	1868	1870	1870	1868	289
413	20250206	124900	318034345	1870	1870	1870	1870	1500
414	20250206	124800	315229345	1871	1871	1871	1871	33
415	20250206	124700	315167602	1872	1872	1872	1872	0
416	20250206	124600	315167602	1872	1872	1872	1872	0
417	20250206	124500	315167602	1872	1872	1872	1872	0
418	20250206	124400	315167602	1872	1872	1872	1872	0
419	20250206	124300	315167602	1872	1871	1872	1871	202
420	20250206	124200	314789459	1870	1870	1870	1870	1000
421	20250206	124100	312919459	1872	1872	1872	1872	60
422	20250206	124000	312807139	1872	1872	1872	1872	0
423	20250206	123900	312807139	1872	1872	1872	1872	1
424	20250206	123800	312805267	1868	1868	1868	1868	0
425	20250206	123700	312805267	1868	1868	1868	1868	2248
426	20250206	123600	308606003	1869	1871	1871	1869	5297
427	20250206	123500	298697965	1871	1871	1871	1871	1
428	20250206	123400	298696094	1871	1871	1871	1871	300
429	20250206	123300	298134794	1871	1871	1871	1871	0
430	20250206	123200	298134794	1871	1871	1871	1871	0
431	20250206	123100	298134794	1871	1871	1871	1871	0
432	20250206	123000	298134794	1871	1869	1871	1869	289
433	20250206	122900	297594649	1869	1869	1869	1869	10
434	20250206	122800	297575959	1869	1869	1869	1869	27
435	20250206	122700	297525496	1866	1866	1866	1866	2589
436	20250206	122600	292694422	1867	1867	1867	1867	411
437	20250206	122500	291927085	1869	1869	1869	1869	738
438	20250206	122400	290547763	1871	1871	1871	1871	0
439	20250206	122300	290547763	1871	1871	1871	1871	0
440	20250206	122200	290547763	1871	1871	1871	1871	0
441	20250206	122100	290547763	1871	1870	1871	1866	5003
442	20250206	122000	281200319	1870	1870	1870	1870	0
443	20250206	121900	281200319	1870	1870	1870	1870	270
444	20250206	121800	280695419	1868	1868	1868	1868	76
445	20250206	121700	280553451	1868	1868	1868	1868	547
446	20250206	121600	279531655	1868	1869	1870	1868	1839
447	20250206	121500	276094576	1870	1871	1871	1870	2104
448	20250206	121400	272158002	1871	1871	1871	1870	237
449	20250206	121300	271714752	1872	1872	1872	1872	0
450	20250206	121200	271714752	1872	1872	1872	1872	0
451	20250206	121100	271714752	1872	1872	1872	1872	12
452	20250206	121000	271692288	1872	1872	1872	1872	0
453	20250206	120900	271692288	1872	1872	1872	1872	0
454	20250206	120800	271692288	1872	1872	1872	1872	0
455	20250206	120700	271692288	1872	1872	1872	1872	155
456	20250206	120600	271402128	1871	1871	1871	1871	0
457	20250206	120500	271402128	1871	1871	1871	1871	0
458	20250206	120400	271402128	1871	1871	1871	1871	0
459	20250206	120300	271402128	1871	1871	1871	1871	0
460	20250206	120200	271402128	1871	1871	1871	1871	1
461	20250206	120100	271400257	1872	1872	1872	1872	0
462	20250206	120000	271400257	1872	1872	1872	1872	1
463	20250206	115900	271398385	1869	1873	1873	1869	2925
464	20250206	115800	265923860	1874	1874	1874	1874	1
465	20250206	115700	265921986	1867	1867	1867	1867	1713
466	20250206	115600	262723815	1864	1864	1864	1864	600
467	20250206	115500	261605415	1864	1864	1866	1864	1039
468	20250206	115400	259668619	1864	1865	1865	1864	618
469	20250206	115300	258516063	1866	1867	1868	1866	969
470	20250206	115200	256707886	1867	1867	1867	1867	2251
471	20250206	115100	252505269	1867	1868	1868	1867	19
472	20250206	115000	252469780	1868	1868	1868	1867	9
473	20250206	114900	252452974	1867	1867	1867	1867	100
474	20250206	114800	252266274	1868	1868	1868	1868	0
475	20250206	114700	252266274	1868	1868	1868	1868	0
476	20250206	114600	252266274	1868	1868	1868	1868	798
477	20250206	114500	250775610	1869	1870	1871	1869	3251
478	20250206	114400	244699340	1871	1871	1871	1871	74
479	20250206	114300	244560886	1871	1871	1871	1871	0
480	20250206	114200	244560886	1871	1871	1871	1871	0
481	20250206	114100	244560886	1871	1871	1871	1871	0
482	20250206	114000	244560886	1871	1871	1871	1871	1
483	20250206	113900	244559015	1870	1870	1870	1870	100
484	20250206	113800	244372015	1871	1871	1871	1871	0
485	20250206	113700	244372015	1871	1871	1871	1871	0
486	20250206	113600	244372015	1871	1871	1871	1871	4
487	20250206	113500	244364531	1872	1870	1872	1869	859
488	20250206	113400	242758387	1872	1870	1872	1869	1053
489	20250206	113300	240789225	1870	1870	1870	1870	5
490	20250206	113200	240779875	1870	1870	1870	1870	0
491	20250206	113100	240779875	1870	1870	1870	1870	0
492	20250206	113000	240779875	1870	1870	1870	1870	0
493	20250206	112900	240779875	1870	1870	1870	1870	0
494	20250206	112800	240779875	1870	1870	1870	1870	1026
495	20250206	112700	238861255	1871	1871	1871	1871	105
496	20250206	112600	238664800	1871	1871	1871	1871	4
497	20250206	112500	238657316	1871	1871	1871	1871	0
498	20250206	112400	238657316	1871	1871	1871	1871	3
499	20250206	112300	238651703	1871	1870	1871	1870	211
500	20250206	112200	238257122	1871	1871	1871	1871	105
501	20250206	112100	238060667	1871	1871	1871	1871	0
502	20250206	112000	238060667	1871	1871	1871	1871	27
503	20250206	111900	238010150	1871	1871	1871	1871	42
504	20250206	111800	237931568	1870	1873	1873	1870	675
505	20250206	111700	236669259	1873	1873	1873	1873	541
506	20250206	111600	235655966	1874	1873	1874	1873	1779
507	20250206	111500	232323793	1873	1873	1873	1873	0
508	20250206	111400	232323793	1873	1873	1873	1873	1042
509	20250206	111300	230372127	1873	1871	1873	1870	517
510	20250206	111200	229405250	1873	1872	1873	1871	791
511	20250206	111100	227925138	1874	1874	1874	1874	0
512	20250206	111000	227925138	1874	1874	1874	1874	0
513	20250206	110900	227925138	1874	1874	1874	1874	0
514	20250206	110800	227925138	1874	1874	1874	1874	0
515	20250206	110700	227925138	1874	1874	1874	1874	0
516	20250206	110600	227925138	1874	1874	1874	1874	0
517	20250206	110500	227925138	1874	1874	1874	1874	0
518	20250206	110400	227925138	1874	1874	1874	1874	0
519	20250206	110300	227925138	1874	1872	1874	1872	2015
520	20250206	110200	224152876	1872	1872	1872	1872	0
521	20250206	110100	224152876	1872	1871	1872	1871	481
522	20250206	110000	223252904	1872	1872	1872	1872	0
523	20250206	105900	223252904	1872	1872	1872	1872	270
524	20250206	105800	222747464	1872	1872	1872	1872	171
525	20250206	105700	222427352	1875	1875	1875	1875	1
526	20250206	105600	222425477	1871	1872	1872	1871	18
527	20250206	105500	222391797	1871	1871	1871	1871	1
528	20250206	105400	222389926	1875	1871	1875	1871	2793
529	20250206	105300	217162118	1875	1875	1875	1875	0
530	20250206	105200	217162118	1875	1871	1875	1871	61
531	20250206	105100	217047983	1871	1874	1875	1871	1023
532	20250206	105000	215132191	1875	1875	1875	1875	52
533	20250206	104900	215034691	1875	1875	1875	1875	0
534	20250206	104800	215034691	1875	1875	1875	1875	0
535	20250206	104700	215034691	1875	1875	1875	1875	2
536	20250206	104600	215030941	1875	1875	1875	1875	0
537	20250206	104500	215030941	1875	1875	1875	1875	2021
538	20250206	104400	211241566	1878	1878	1878	1878	0
539	20250206	104300	211241566	1878	1878	1878	1878	800
540	20250206	104200	209739166	1878	1878	1878	1878	0
541	20250206	104100	209739166	1878	1878	1878	1878	1
542	20250206	104000	209737288	1875	1877	1879	1875	2518
543	20250206	103900	205011718	1877	1874	1877	1874	11
544	20250206	103800	204991101	1873	1873	1873	1873	2038
545	20250206	103700	201173927	1873	1873	1873	1873	191
546	20250206	103600	200816184	1873	1873	1873	1873	0
547	20250206	103500	200816184	1873	1873	1873	1873	118
548	20250206	103400	200595170	1874	1875	1877	1874	4298
549	20250206	103300	192538562	1875	1874	1875	1874	4
550	20250206	103200	192531065	1874	1874	1874	1874	2194
551	20250206	103100	188419509	1875	1875	1875	1875	0
552	20250206	103000	188419509	1875	1874	1875	1874	300
553	20250206	102900	187857209	1874	1874	1874	1874	693
554	20250206	102800	186558527	1874	1874	1874	1874	21
555	20250206	102700	186519173	1874	1875	1875	1874	628
556	20250206	102600	185341909	1875	1875	1875	1875	207
557	20250206	102500	184953784	1875	1875	1875	1875	100
558	20250206	102400	184766284	1875	1875	1875	1875	71
559	20250206	102300	184633159	1878	1878	1878	1878	0
560	20250206	102200	184633159	1878	1878	1878	1878	0
561	20250206	102100	184633159	1878	1878	1878	1878	106
562	20250206	102000	184434091	1879	1879	1879	1879	0
563	20250206	101900	184434091	1879	1879	1879	1879	0
564	20250206	101800	184434091	1879	1879	1879	1879	0
565	20250206	101700	184434091	1879	1878	1879	1878	1163
566	20250206	101600	182249820	1878	1875	1878	1873	4046
567	20250206	101500	174667834	1879	1879	1879	1879	0
568	20250206	101400	174667834	1879	1879	1879	1879	0
569	20250206	101300	174667834	1879	1875	1879	1875	2105
570	20250206	101200	170720539	1880	1880	1880	1880	0
571	20250206	101100	170720539	1880	1880	1880	1876	5205
572	20250206	101000	160955139	1880	1877	1880	1876	826
573	20250206	100900	159404849	1877	1877	1880	1877	1238
574	20250206	100800	157081120	1878	1878	1878	1878	975
575	20250206	100700	155250070	1878	1880	1880	1878	5071
576	20250206	100600	145722275	1883	1883	1883	1881	12
577	20250206	100500	145699694	1880	1881	1881	1880	757
578	20250206	100400	144275907	1884	1881	1884	1881	29
579	20250206	100300	144221328	1884	1884	1884	1884	3
580	20250206	100200	144215676	1882	1882	1882	1882	0
581	20250206	100100	144215676	1882	1885	1885	1882	2154
582	20250206	100000	140161375	1885	1885	1885	1885	0
583	20250206	095900	140161375	1885	1885	1885	1885	0
584	20250206	095800	140161375	1885	1884	1885	1884	1041
585	20250206	095700	138200098	1884	1884	1884	1883	693
586	20250206	095600	136895128	1884	1884	1884	1884	0
587	20250206	095500	136895128	1884	1884	1884	1884	0
588	20250206	095400	136895128	1884	1884	1884	1884	0
589	20250206	095300	136895128	1884	1884	1884	1884	526
590	20250206	095200	135904144	1885	1885	1885	1885	0
591	20250206	095100	135904144	1885	1885	1885	1885	0
592	20250206	095000	135904144	1885	1883	1885	1883	261
593	20250206	094900	135412653	1886	1886	1886	1886	0
594	20250206	094800	135412653	1886	1886	1886	1886	0
595	20250206	094700	135412653	1886	1886	1886	1886	0
596	20250206	094600	135412653	1886	1886	1886	1886	0
597	20250206	094500	135412653	1886	1886	1886	1886	65
598	20250206	094400	135290063	1886	1886	1886	1886	13
599	20250206	094300	135265545	1886	1887	1887	1885	402
600	20250206	094200	134507608	1887	1887	1887	1887	52
601	20250206	094100	134409484	1885	1886	1886	1885	781
602	20250206	094000	132936595	1885	1885	1885	1885	103
603	20250206	093900	132742440	1886	1886	1886	1886	2
604	20250206	093800	132738668	1885	1883	1885	1883	213
605	20250206	093700	132337363	1883	1883	1883	1883	1
606	20250206	093600	132335480	1883	1882	1883	1881	2731
607	20250206	093500	127196931	1883	1885	1885	1883	1011
608	20250206	093400	125293158	1885	1885	1885	1885	6
609	20250206	093300	125281848	1885	1885	1885	1885	500
610	20250206	093200	124339348	1885	1883	1885	1883	78
611	20250206	093100	124192472	1885	1885	1885	1885	14
612	20250206	093000	124166082	1885	1885	1885	1884	1110
613	20250206	092900	122073733	1885	1885	1885	1882	125
614	20250206	092800	121838179	1885	1885	1885	1885	0
615	20250206	092700	121838179	1885	1885	1885	1885	0
616	20250206	092600	121838179	1885	1885	1885	1885	0
617	20250206	092500	121838179	1885	1884	1885	1882	105
618	20250206	092400	121640527	1886	1885	1886	1885	61
619	20250206	092300	121525536	1886	1886	1886	1886	279
620	20250206	092200	120999342	1888	1888	1888	1886	535
621	20250206	092100	119990262	1887	1888	1888	1887	1354
622	20250206	092000	117434646	1888	1890	1890	1888	1419
623	20250206	091900	114754186	1890	1891	1893	1890	237
624	20250206	091800	114306227	1894	1895	1895	1892	518
625	20250206	091700	113326035	1896	1895	1897	1893	1655
626	20250206	091600	110190324	1897	1894	1897	1893	3412
627	20250206	091500	103727281	1890	1894	1894	1890	1312
628	20250206	091400	101245307	1895	1895	1895	1895	3
629	20250206	091300	101239622	1895	1895	1896	1892	1591
630	20250206	091200	98224675	1896	1889	1897	1889	16018
631	20250206	091100	67895512	1891	1885	1892	1885	2375
632	20250206	091000	63418547	1876	1891	1894	1875	3338
633	20250206	090900	57112670	1892	1888	1895	1887	11229
634	20250206	090800	35872411	1884	1882	1884	1881	3924
635	20250206	090700	28485594	1879	1879	1879	1879	1102
636	20250206	090600	26414936	1883	1883	1883	1883	13
637	20250206	090500	26390457	1883	1883	1883	1870	1897
638	20250206	090400	22832779	1884	1873	1884	1873	10239
639	20250206	090300	3631463	1881	1882	1882	1881	314
640	20250206	090200	3040529	1882	1882	1882	1882	79
641	20250206	090100	2891851	1882	1883	1883	1882	563
642	20250206	090000	1831814	1883	1873	1883	1873	978