KissMeData/271830/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	210200	58226442	1626	1626	1626	1626	135
3	20250206	210100	58226442	1626	1626	1626	1626	0
4	20250206	210000	58226442	1626	1626	1626	1626	0
5	20250206	205900	58226442	1626	1626	1626	1626	0
6	20250206	205800	58226442	1626	1626	1626	1626	0
7	20250206	205700	58226442	1626	1626	1626	1626	0
8	20250206	205600	58226442	1626	1626	1626	1626	0
9	20250206	205500	58226442	1626	1626	1626	1626	0
10	20250206	205400	58226442	1626	1626	1626	1626	0
11	20250206	205300	58226442	1626	1626	1626	1626	0
12	20250206	205200	58226442	1626	1626	1626	1626	0
13	20250206	205100	58226442	1626	1626	1626	1626	0
14	20250206	205000	58226442	1626	1626	1626	1626	0
15	20250206	204900	58226442	1626	1626	1626	1626	0
16	20250206	204800	58226442	1626	1626	1626	1626	0
17	20250206	204700	58226442	1626	1626	1626	1626	0
18	20250206	204600	58226442	1626	1626	1626	1626	0
19	20250206	204500	58226442	1626	1626	1626	1626	0
20	20250206	204400	58226442	1626	1626	1626	1626	0
21	20250206	204300	58226442	1626	1626	1626	1626	0
22	20250206	204200	58226442	1626	1626	1626	1626	0
23	20250206	204100	58226442	1626	1626	1626	1626	0
24	20250206	204000	58226442	1626	1626	1626	1626	0
25	20250206	203900	58226442	1626	1626	1626	1626	0
26	20250206	203800	58226442	1626	1626	1626	1626	0
27	20250206	203700	58226442	1626	1626	1626	1626	0
28	20250206	203600	58226442	1626	1626	1626	1626	0
29	20250206	203500	58226442	1626	1626	1626	1626	0
30	20250206	203400	58226442	1626	1626	1626	1626	0
31	20250206	203300	58226442	1626	1626	1626	1626	0
32	20250206	203200	58226442	1626	1626	1626	1626	135
33	20250206	203100	58226442	1626	1626	1626	1626	0
34	20250206	203000	58226442	1626	1626	1626	1626	0
35	20250206	202900	58226442	1626	1626	1626	1626	0
36	20250206	202800	58226442	1626	1626	1626	1626	0
37	20250206	202700	58226442	1626	1626	1626	1626	0
38	20250206	202600	58226442	1626	1626	1626	1626	0
39	20250206	202500	58226442	1626	1626	1626	1626	0
40	20250206	202400	58226442	1626	1626	1626	1626	0
41	20250206	202300	58226442	1626	1626	1626	1626	0
42	20250206	202200	58226442	1626	1626	1626	1626	0
43	20250206	202100	58226442	1626	1626	1626	1626	0
44	20250206	202000	58226442	1626	1626	1626	1626	0
45	20250206	201900	58226442	1626	1626	1626	1626	0
46	20250206	201800	58226442	1626	1626	1626	1626	0
47	20250206	201700	58226442	1626	1626	1626	1626	0
48	20250206	201600	58226442	1626	1626	1626	1626	0
49	20250206	201500	58226442	1626	1626	1626	1626	0
50	20250206	201400	58226442	1626	1626	1626	1626	0
51	20250206	201300	58226442	1626	1626	1626	1626	0
52	20250206	201200	58226442	1626	1626	1626	1626	0
53	20250206	201100	58226442	1626	1626	1626	1626	0
54	20250206	201000	58226442	1626	1626	1626	1626	0
55	20250206	200900	58226442	1626	1626	1626	1626	0
56	20250206	200800	58226442	1626	1626	1626	1626	0
57	20250206	200700	58226442	1626	1626	1626	1626	0
58	20250206	200600	58226442	1626	1626	1626	1626	0
59	20250206	200500	58226442	1626	1626	1626	1626	0
60	20250206	200400	58226442	1626	1626	1626	1626	0
61	20250206	200300	58226442	1626	1626	1626	1626	0
62	20250206	200200	58226442	1626	1626	1626	1626	135
63	20250206	200100	58226442	1626	1626	1626	1626	0
64	20250206	200000	58226442	1626	1626	1626	1626	0
65	20250206	195900	58226442	1626	1626	1626	1626	0
66	20250206	195800	58226442	1626	1626	1626	1626	0
67	20250206	195700	58226442	1626	1626	1626	1626	0
68	20250206	195600	58226442	1626	1626	1626	1626	0
69	20250206	195500	58226442	1626	1626	1626	1626	0
70	20250206	195400	58226442	1626	1626	1626	1626	0
71	20250206	195300	58226442	1626	1626	1626	1626	0
72	20250206	195200	58226442	1626	1626	1626	1626	0
73	20250206	195100	58226442	1626	1626	1626	1626	0
74	20250206	195000	58226442	1626	1626	1626	1626	0
75	20250206	194900	58226442	1626	1626	1626	1626	0
76	20250206	194800	58226442	1626	1626	1626	1626	0
77	20250206	194700	58226442	1626	1626	1626	1626	0
78	20250206	194600	58226442	1626	1626	1626	1626	0
79	20250206	194500	58226442	1626	1626	1626	1626	0
80	20250206	194400	58226442	1626	1626	1626	1626	0
81	20250206	194300	58226442	1626	1626	1626	1626	0
82	20250206	194200	58226442	1626	1626	1626	1626	0
83	20250206	194100	58226442	1626	1626	1626	1626	0
84	20250206	194000	58226442	1626	1626	1626	1626	0
85	20250206	193900	58226442	1626	1626	1626	1626	0
86	20250206	193800	58226442	1626	1626	1626	1626	0
87	20250206	193700	58226442	1626	1626	1626	1626	0
88	20250206	193600	58226442	1626	1626	1626	1626	0
89	20250206	193500	58226442	1626	1626	1626	1626	0
90	20250206	193400	58226442	1626	1626	1626	1626	0
91	20250206	193300	58226442	1626	1626	1626	1626	0
92	20250206	193200	58226442	1626	1626	1626	1626	135
93	20250206	193100	58226442	1626	1626	1626	1626	0
94	20250206	193000	58226442	1626	1626	1626	1626	0
95	20250206	192900	58226442	1626	1626	1626	1626	0
96	20250206	192800	58226442	1626	1626	1626	1626	0
97	20250206	192700	58226442	1626	1626	1626	1626	0
98	20250206	192600	58226442	1626	1626	1626	1626	0
99	20250206	192500	58226442	1626	1626	1626	1626	0
100	20250206	192400	58226442	1626	1626	1626	1626	0
101	20250206	192300	58226442	1626	1626	1626	1626	0
102	20250206	192200	58226442	1626	1626	1626	1626	0
103	20250206	192100	58226442	1626	1626	1626	1626	0
104	20250206	192000	58226442	1626	1626	1626	1626	0
105	20250206	191900	58226442	1626	1626	1626	1626	0
106	20250206	191800	58226442	1626	1626	1626	1626	0
107	20250206	191700	58226442	1626	1626	1626	1626	0
108	20250206	191600	58226442	1626	1626	1626	1626	0
109	20250206	191500	58226442	1626	1626	1626	1626	0
110	20250206	191400	58226442	1626	1626	1626	1626	0
111	20250206	191300	58226442	1626	1626	1626	1626	0
112	20250206	191200	58226442	1626	1626	1626	1626	0
113	20250206	191100	58226442	1626	1626	1626	1626	0
114	20250206	191000	58226442	1626	1626	1626	1626	0
115	20250206	190900	58226442	1626	1626	1626	1626	0
116	20250206	190800	58226442	1626	1626	1626	1626	0
117	20250206	190700	58226442	1626	1626	1626	1626	0
118	20250206	190600	58226442	1626	1626	1626	1626	0
119	20250206	190500	58226442	1626	1626	1626	1626	0
120	20250206	190400	58226442	1626	1626	1626	1626	0
121	20250206	190300	58226442	1626	1626	1626	1626	0
122	20250206	190200	58226442	1626	1626	1626	1626	135
123	20250206	190100	58226442	1626	1626	1626	1626	0
124	20250206	190000	58226442	1626	1626	1626	1626	0
125	20250206	185900	58226442	1626	1626	1626	1626	0
126	20250206	185800	58226442	1626	1626	1626	1626	0
127	20250206	185700	58226442	1626	1626	1626	1626	0
128	20250206	185600	58226442	1626	1626	1626	1626	0
129	20250206	185500	58226442	1626	1626	1626	1626	0
130	20250206	185400	58226442	1626	1626	1626	1626	0
131	20250206	185300	58226442	1626	1626	1626	1626	0
132	20250206	185200	58226442	1626	1626	1626	1626	0
133	20250206	185100	58226442	1626	1626	1626	1626	0
134	20250206	185000	58226442	1626	1626	1626	1626	0
135	20250206	184900	58226442	1626	1626	1626	1626	0
136	20250206	184800	58226442	1626	1626	1626	1626	0
137	20250206	184700	58226442	1626	1626	1626	1626	0
138	20250206	184600	58226442	1626	1626	1626	1626	0
139	20250206	184500	58226442	1626	1626	1626	1626	0
140	20250206	184400	58226442	1626	1626	1626	1626	0
141	20250206	184300	58226442	1626	1626	1626	1626	0
142	20250206	184200	58226442	1626	1626	1626	1626	0
143	20250206	184100	58226442	1626	1626	1626	1626	0
144	20250206	184000	58226442	1626	1626	1626	1626	0
145	20250206	183900	58226442	1626	1626	1626	1626	0
146	20250206	183800	58226442	1626	1626	1626	1626	0
147	20250206	183700	58226442	1626	1626	1626	1626	0
148	20250206	183600	58226442	1626	1626	1626	1626	0
149	20250206	183500	58226442	1626	1626	1626	1626	0
150	20250206	183400	58226442	1626	1626	1626	1626	0
151	20250206	183300	58226442	1626	1626	1626	1626	0
152	20250206	183200	58226442	1626	1626	1626	1626	135
153	20250206	183100	58226442	1626	1626	1626	1626	0
154	20250206	183000	58226442	1626	1626	1626	1626	0
155	20250206	182900	58226442	1626	1626	1626	1626	0
156	20250206	182800	58226442	1626	1626	1626	1626	0
157	20250206	182700	58226442	1626	1626	1626	1626	0
158	20250206	182600	58226442	1626	1626	1626	1626	0
159	20250206	182500	58226442	1626	1626	1626	1626	0
160	20250206	182400	58226442	1626	1626	1626	1626	0
161	20250206	182300	58226442	1626	1626	1626	1626	0
162	20250206	182200	58226442	1626	1626	1626	1626	0
163	20250206	182100	58226442	1626	1626	1626	1626	0
164	20250206	182000	58226442	1626	1626	1626	1626	0
165	20250206	181900	58226442	1626	1626	1626	1626	0
166	20250206	181800	58226442	1626	1626	1626	1626	0
167	20250206	181700	58226442	1626	1626	1626	1626	0
168	20250206	181600	58226442	1626	1626	1626	1626	0
169	20250206	181500	58226442	1626	1626	1626	1626	0
170	20250206	181400	58226442	1626	1626	1626	1626	0
171	20250206	181300	58226442	1626	1626	1626	1626	0
172	20250206	181200	58226442	1626	1626	1626	1626	0
173	20250206	181100	58226442	1626	1626	1626	1626	0
174	20250206	181000	58226442	1626	1626	1626	1626	0
175	20250206	180900	58226442	1626	1626	1626	1626	0
176	20250206	180800	58226442	1626	1626	1626	1626	0
177	20250206	180700	58226442	1626	1626	1626	1626	0
178	20250206	180600	58226442	1626	1626	1626	1626	0
179	20250206	180500	58226442	1626	1626	1626	1626	0
180	20250206	180400	58226442	1626	1626	1626	1626	0
181	20250206	180300	58226442	1626	1626	1626	1626	0
182	20250206	180200	58226442	1626	1626	1626	1626	135
183	20250206	180100	58226442	1626	1626	1626	1626	0
184	20250206	180000	58226442	1626	1626	1626	1626	0
185	20250206	175900	58226442	1626	1626	1626	1626	0
186	20250206	175800	58226442	1626	1626	1626	1626	0
187	20250206	175700	58226442	1626	1626	1626	1626	0
188	20250206	175600	58226442	1626	1626	1626	1626	0
189	20250206	175500	58226442	1626	1626	1626	1626	0
190	20250206	175400	58226442	1626	1626	1626	1626	0
191	20250206	175300	58226442	1626	1626	1626	1626	0
192	20250206	175200	58226442	1626	1626	1626	1626	0
193	20250206	175100	58226442	1626	1626	1626	1626	0
194	20250206	175000	58226442	1626	1626	1626	1626	0
195	20250206	174900	58226442	1626	1626	1626	1626	0
196	20250206	174800	58226442	1626	1626	1626	1626	0
197	20250206	174700	58226442	1626	1626	1626	1626	0
198	20250206	174600	58226442	1626	1626	1626	1626	0
199	20250206	174500	58226442	1626	1626	1626	1626	0
200	20250206	174400	58226442	1626	1626	1626	1626	0
201	20250206	174300	58226442	1626	1626	1626	1626	0
202	20250206	174200	58226442	1626	1626	1626	1626	0
203	20250206	174100	58226442	1626	1626	1626	1626	0
204	20250206	174000	58226442	1626	1626	1626	1626	0
205	20250206	173900	58226442	1626	1626	1626	1626	0
206	20250206	173800	58226442	1626	1626	1626	1626	0
207	20250206	173700	58226442	1626	1626	1626	1626	0
208	20250206	173600	58226442	1626	1626	1626	1626	0
209	20250206	173500	58226442	1626	1626	1626	1626	0
210	20250206	173400	58226442	1626	1626	1626	1626	0
211	20250206	173300	58226442	1626	1626	1626	1626	0
212	20250206	173200	58226442	1626	1626	1626	1626	135
213	20250206	173100	58226442	1626	1626	1626	1626	0
214	20250206	173000	58226442	1626	1626	1626	1626	0
215	20250206	172900	58226442	1626	1626	1626	1626	0
216	20250206	172800	58226442	1626	1626	1626	1626	0
217	20250206	172700	58226442	1626	1626	1626	1626	0
218	20250206	172600	58226442	1626	1626	1626	1626	0
219	20250206	172500	58226442	1626	1626	1626	1626	0
220	20250206	172400	58226442	1626	1626	1626	1626	0
221	20250206	172300	58226442	1626	1626	1626	1626	0
222	20250206	172200	58226442	1626	1626	1626	1626	0
223	20250206	172100	58226442	1626	1626	1626	1626	0
224	20250206	172000	58226442	1626	1626	1626	1626	0
225	20250206	171900	58226442	1626	1626	1626	1626	0
226	20250206	171800	58226442	1626	1626	1626	1626	0
227	20250206	171700	58226442	1626	1626	1626	1626	0
228	20250206	171600	58226442	1626	1626	1626	1626	0
229	20250206	171500	58226442	1626	1626	1626	1626	0
230	20250206	171400	58226442	1626	1626	1626	1626	0
231	20250206	171300	58226442	1626	1626	1626	1626	0
232	20250206	171200	58226442	1626	1626	1626	1626	0
233	20250206	171100	58226442	1626	1626	1626	1626	0
234	20250206	171000	58226442	1626	1626	1626	1626	0
235	20250206	170900	58226442	1626	1626	1626	1626	0
236	20250206	170800	58226442	1626	1626	1626	1626	0
237	20250206	170700	58226442	1626	1626	1626	1626	0
238	20250206	170600	58226442	1626	1626	1626	1626	0
239	20250206	170500	58226442	1626	1626	1626	1626	0
240	20250206	170400	58226442	1626	1626	1626	1626	0
241	20250206	170300	58226442	1626	1626	1626	1626	0
242	20250206	170200	58226442	1626	1626	1626	1626	135
243	20250206	170100	58226442	1626	1626	1626	1626	0
244	20250206	170000	58226442	1626	1626	1626	1626	0
245	20250206	165900	58226442	1626	1626	1626	1626	0
246	20250206	165800	58226442	1626	1626	1626	1626	0
247	20250206	165700	58226442	1626	1626	1626	1626	0
248	20250206	165600	58226442	1626	1626	1626	1626	0
249	20250206	165500	58226442	1626	1626	1626	1626	0
250	20250206	165400	58226442	1626	1626	1626	1626	0
251	20250206	165300	58226442	1626	1626	1626	1626	0
252	20250206	165200	58226442	1626	1626	1626	1626	0
253	20250206	165100	58226442	1626	1626	1626	1626	0
254	20250206	165000	58226442	1626	1626	1626	1626	0
255	20250206	164900	58226442	1626	1626	1626	1626	0
256	20250206	164800	58226442	1626	1626	1626	1626	0
257	20250206	164700	58226442	1626	1626	1626	1626	0
258	20250206	164600	58226442	1626	1626	1626	1626	0
259	20250206	164500	58226442	1626	1626	1626	1626	0
260	20250206	164400	58226442	1626	1626	1626	1626	0
261	20250206	164300	58226442	1626	1626	1626	1626	0
262	20250206	164200	58226442	1626	1626	1626	1626	0
263	20250206	164100	58226442	1626	1626	1626	1626	0
264	20250206	164000	58226442	1626	1626	1626	1626	0
265	20250206	163900	58226442	1626	1626	1626	1626	0
266	20250206	163800	58226442	1626	1626	1626	1626	0
267	20250206	163700	58226442	1626	1626	1626	1626	0
268	20250206	163600	58226442	1626	1626	1626	1626	0
269	20250206	163500	58226442	1626	1626	1626	1626	0
270	20250206	163400	58226442	1626	1626	1626	1626	0
271	20250206	163300	58226442	1626	1626	1626	1626	0
272	20250206	163200	58226442	1626	1626	1626	1626	135
273	20250206	163100	58226442	1626	1626	1626	1626	0
274	20250206	163000	58226442	1626	1626	1626	1626	0
275	20250206	162900	58226442	1626	1626	1626	1626	0
276	20250206	162800	58226442	1626	1626	1626	1626	0
277	20250206	162700	58226442	1626	1626	1626	1626	0
278	20250206	162600	58226442	1626	1626	1626	1626	0
279	20250206	162500	58226442	1626	1626	1626	1626	0
280	20250206	162400	58226442	1626	1626	1626	1626	0
281	20250206	162300	58226442	1626	1626	1626	1626	0
282	20250206	162200	58226442	1626	1626	1626	1626	0
283	20250206	162100	58226442	1626	1626	1626	1626	0
284	20250206	162000	58226442	1626	1626	1626	1626	0
285	20250206	161900	58226442	1626	1626	1626	1626	0
286	20250206	161800	58226442	1626	1626	1626	1626	0
287	20250206	161700	58226442	1626	1626	1626	1626	0
288	20250206	161600	58226442	1626	1626	1626	1626	0
289	20250206	161500	58226442	1626	1626	1626	1626	0
290	20250206	161400	58226442	1626	1626	1626	1626	0
291	20250206	161300	58226442	1626	1626	1626	1626	0
292	20250206	161200	58226442	1626	1626	1626	1626	0
293	20250206	161100	58226442	1626	1626	1626	1626	0
294	20250206	161000	58226442	1626	1626	1626	1626	0
295	20250206	160900	58226442	1626	1626	1626	1626	0
296	20250206	160800	58226442	1626	1626	1626	1626	0
297	20250206	160700	58226442	1626	1626	1626	1626	0
298	20250206	160600	58226442	1626	1626	1626	1626	0
299	20250206	160500	58226442	1626	1626	1626	1626	0
300	20250206	160400	58226442	1626	1626	1626	1626	0
301	20250206	160300	58226442	1626	1626	1626	1626	0
302	20250206	160200	58226442	1626	1626	1626	1626	135
303	20250206	160100	58226442	1626	1626	1626	1626	0
304	20250206	160000	58226442	1626	1626	1626	1626	0
305	20250206	155900	58226442	1626	1626	1626	1626	0
306	20250206	155800	58226442	1626	1626	1626	1626	0
307	20250206	155700	58226442	1626	1626	1626	1626	0
308	20250206	155600	58226442	1626	1626	1626	1626	0
309	20250206	155500	58226442	1626	1626	1626	1626	0
310	20250206	155400	58226442	1626	1626	1626	1626	0
311	20250206	155300	58226442	1626	1626	1626	1626	0
312	20250206	155200	58226442	1626	1626	1626	1626	0
313	20250206	155100	58226442	1626	1626	1626	1626	0
314	20250206	155000	58226442	1626	1626	1626	1626	0
315	20250206	154900	58226442	1626	1626	1626	1626	0
316	20250206	154800	58226442	1626	1626	1626	1626	0
317	20250206	154700	58226442	1626	1626	1626	1626	0
318	20250206	154600	58226442	1626	1626	1626	1626	0
319	20250206	154500	58226442	1626	1626	1626	1626	0
320	20250206	154400	58226442	1626	1626	1626	1626	0
321	20250206	154300	58226442	1626	1626	1626	1626	0
322	20250206	154200	58226442	1626	1626	1626	1626	0
323	20250206	154100	58226442	1626	1626	1626	1626	0
324	20250206	154000	58226442	1626	1626	1626	1626	0
325	20250206	153900	58226442	1626	1626	1626	1626	0
326	20250206	153800	58226442	1626	1626	1626	1626	0
327	20250206	153700	58226442	1626	1626	1626	1626	0
328	20250206	153600	58226442	1626	1626	1626	1626	0
329	20250206	153500	58226442	1626	1626	1626	1626	0
330	20250206	153400	58226442	1626	1626	1626	1626	0
331	20250206	153300	58226442	1626	1626	1626	1626	0
332	20250206	153200	58226442	1626	1626	1626	1626	135
333	20250206	153100	58226442	1626	1626	1626	1626	0
334	20250206	153000	58226442	1626	1626	1626	1626	135
335	20250206	152900	58006932	1624	1624	1624	1624	0
336	20250206	152800	58006932	1624	1624	1624	1624	0
337	20250206	152700	58006932	1624	1624	1624	1624	0
338	20250206	152600	58006932	1624	1624	1624	1624	0
339	20250206	152500	58006932	1624	1624	1624	1624	0
340	20250206	152400	58006932	1624	1624	1624	1624	0
341	20250206	152300	58006932	1624	1624	1624	1624	0
342	20250206	152200	58006932	1624	1624	1624	1624	0
343	20250206	152100	58006932	1624	1624	1624	1624	0
344	20250206	152000	58006932	1624	1624	1624	1624	0
345	20250206	151900	58006932	1624	1625	1626	1615	102
346	20250206	151800	57841174	1625	1625	1625	1625	0
347	20250206	151700	57841174	1625	1625	1625	1625	0
348	20250206	151600	57841174	1625	1625	1625	1625	61
349	20250206	151500	57742049	1625	1625	1625	1625	50
350	20250206	151400	57660799	1625	1615	1625	1614	211
351	20250206	151300	57320180	1625	1625	1625	1625	0
352	20250206	151200	57320180	1625	1625	1625	1625	0
353	20250206	151100	57320180	1625	1625	1625	1625	200
354	20250206	151000	56995180	1625	1625	1625	1625	35
355	20250206	150900	56938305	1614	1614	1614	1614	0
356	20250206	150800	56938305	1614	1614	1614	1614	412
357	20250206	150700	56273337	1627	1627	1627	1627	0
358	20250206	150600	56273337	1627	1627	1627	1627	0
359	20250206	150500	56273337	1627	1627	1627	1627	0
360	20250206	150400	56273337	1627	1627	1627	1627	0
361	20250206	150300	56273337	1627	1627	1627	1627	0
362	20250206	150200	56273337	1627	1627	1627	1627	2131
363	20250206	150100	52806200	1627	1627	1627	1627	0
364	20250206	150000	52806200	1627	1627	1627	1627	0
365	20250206	145900	52806200	1627	1627	1627	1627	0
366	20250206	145800	52806200	1627	1627	1627	1627	0
367	20250206	145700	52806200	1627	1616	1627	1612	4471
368	20250206	145600	45598870	1617	1617	1617	1617	686
369	20250206	145500	44489608	1630	1630	1630	1630	0
370	20250206	145400	44489608	1630	1630	1630	1630	0
371	20250206	145300	44489608	1630	1630	1630	1630	0
372	20250206	145200	44489608	1630	1630	1630	1630	0
373	20250206	145100	44489608	1630	1630	1630	1630	0
374	20250206	145000	44489608	1630	1630	1630	1630	0
375	20250206	144900	44489608	1630	1630	1630	1630	0
376	20250206	144800	44489608	1630	1630	1630	1630	0
377	20250206	144700	44489608	1630	1630	1630	1630	1
378	20250206	144600	44487978	1616	1623	1629	1616	80
379	20250206	144500	44357955	1623	1623	1623	1623	0
380	20250206	144400	44357955	1623	1623	1623	1623	0
381	20250206	144300	44357955	1623	1623	1623	1623	0
382	20250206	144200	44357955	1623	1623	1623	1623	0
383	20250206	144100	44357955	1623	1623	1623	1623	0
384	20250206	144000	44357955	1623	1623	1623	1623	0
385	20250206	143900	44357955	1623	1623	1623	1623	0
386	20250206	143800	44357955	1623	1623	1623	1623	955
387	20250206	143700	42807990	1623	1623	1623	1623	34
388	20250206	143600	42752808	1623	1623	1623	1623	0
389	20250206	143500	42752808	1623	1623	1623	1623	20
390	20250206	143400	42720348	1622	1622	1622	1622	0
391	20250206	143300	42720348	1622	1622	1622	1622	0
392	20250206	143200	42720348	1622	1622	1622	1622	10
393	20250206	143100	42704128	1622	1622	1622	1622	1
394	20250206	143000	42702506	1622	1622	1622	1622	0
395	20250206	142900	42702506	1622	1622	1622	1622	2
396	20250206	142800	42699262	1622	1622	1622	1622	0
397	20250206	142700	42699262	1622	1622	1622	1622	0
398	20250206	142600	42699262	1622	1622	1622	1622	0
399	20250206	142500	42699262	1622	1622	1622	1622	0
400	20250206	142400	42699262	1622	1622	1622	1622	0
401	20250206	142300	42699262	1622	1622	1622	1622	1
402	20250206	142200	42697640	1622	1622	1622	1622	0
403	20250206	142100	42697640	1622	1622	1622	1622	0
404	20250206	142000	42697640	1622	1622	1622	1622	0
405	20250206	141900	42697640	1622	1622	1622	1622	0
406	20250206	141800	42697640	1622	1622	1622	1622	0
407	20250206	141700	42697640	1622	1622	1622	1622	9
408	20250206	141600	42683042	1622	1622	1622	1622	0
409	20250206	141500	42683042	1622	1622	1622	1622	0
410	20250206	141400	42683042	1622	1622	1622	1622	0
411	20250206	141300	42683042	1622	1622	1622	1622	0
412	20250206	141200	42683042	1622	1622	1622	1622	0
413	20250206	141100	42683042	1622	1622	1622	1622	1
414	20250206	141000	42681420	1617	1617	1617	1617	0
415	20250206	140900	42681420	1617	1617	1617	1617	0
416	20250206	140800	42681420	1617	1617	1617	1617	0
417	20250206	140700	42681420	1617	1617	1617	1617	0
418	20250206	140600	42681420	1617	1617	1617	1617	0
419	20250206	140500	42681420	1617	1617	1617	1617	0
420	20250206	140400	42681420	1617	1617	1617	1617	0
421	20250206	140300	42681420	1617	1617	1617	1617	0
422	20250206	140200	42681420	1617	1617	1617	1617	0
423	20250206	140100	42681420	1617	1617	1617	1617	0
424	20250206	140000	42681420	1617	1617	1617	1617	0
425	20250206	135900	42681420	1617	1617	1617	1617	0
426	20250206	135800	42681420	1617	1617	1617	1617	0
427	20250206	135700	42681420	1617	1617	1617	1617	0
428	20250206	135600	42681420	1617	1617	1617	1617	0
429	20250206	135500	42681420	1617	1620	1620	1617	16
430	20250206	135400	42655524	1629	1629	1629	1629	0
431	20250206	135300	42655524	1629	1629	1629	1629	0
432	20250206	135200	42655524	1629	1623	1629	1623	185
433	20250206	135100	42355063	1623	1622	1623	1622	297
434	20250206	135000	41873036	1623	1623	1623	1623	0
435	20250206	134900	41873036	1623	1623	1623	1623	0
436	20250206	134800	41873036	1623	1623	1623	1623	0
437	20250206	134700	41873036	1623	1623	1623	1623	0
438	20250206	134600	41873036	1623	1623	1623	1623	0
439	20250206	134500	41873036	1623	1623	1623	1623	0
440	20250206	134400	41873036	1623	1623	1623	1623	1
441	20250206	134300	41871413	1621	1621	1621	1621	70
442	20250206	134200	41757943	1621	1621	1621	1621	0
443	20250206	134100	41757943	1621	1621	1621	1621	0
444	20250206	134000	41757943	1621	1621	1621	1621	100
445	20250206	133900	41595843	1623	1623	1623	1623	0
446	20250206	133800	41595843	1623	1623	1623	1623	0
447	20250206	133700	41595843	1623	1623	1623	1623	4
448	20250206	133600	41589351	1623	1623	1623	1623	0
449	20250206	133500	41589351	1623	1623	1623	1623	0
450	20250206	133400	41589351	1623	1623	1623	1623	0
451	20250206	133300	41589351	1623	1623	1623	1623	0
452	20250206	133200	41589351	1623	1623	1623	1623	0
453	20250206	133100	41589351	1623	1623	1623	1623	0
454	20250206	133000	41589351	1623	1623	1623	1623	0
455	20250206	132900	41589351	1623	1623	1623	1623	5
456	20250206	132800	41581236	1623	1623	1623	1623	4
457	20250206	132700	41574744	1622	1622	1622	1622	0
458	20250206	132600	41574744	1622	1622	1622	1622	36
459	20250206	132500	41516352	1625	1625	1625	1625	0
460	20250206	132400	41516352	1625	1625	1625	1625	0
461	20250206	132300	41516352	1625	1625	1625	1625	1
462	20250206	132200	41514727	1625	1625	1625	1625	0
463	20250206	132100	41514727	1625	1625	1625	1625	22
464	20250206	132000	41478977	1626	1626	1626	1626	1
465	20250206	131900	41477351	1629	1623	1629	1623	30
466	20250206	131800	41428543	1623	1623	1623	1623	7
467	20250206	131700	41417182	1624	1624	1624	1624	4
468	20250206	131600	41410686	1625	1625	1625	1625	0
469	20250206	131500	41410686	1625	1626	1626	1625	7
470	20250206	131400	41399308	1627	1627	1627	1627	0
471	20250206	131300	41399308	1627	1627	1627	1627	0
472	20250206	131200	41399308	1627	1627	1627	1627	0
473	20250206	131100	41399308	1627	1627	1627	1627	3
474	20250206	131000	41394427	1626	1626	1626	1626	0
475	20250206	130900	41394427	1626	1626	1626	1626	0
476	20250206	130800	41394427	1626	1626	1626	1626	0
477	20250206	130700	41394427	1626	1626	1626	1626	0
478	20250206	130600	41394427	1626	1627	1627	1626	24
479	20250206	130500	41355383	1627	1629	1629	1627	12
480	20250206	130400	41335847	1630	1614	1630	1614	2197
481	20250206	130300	37785398	1614	1614	1614	1614	1
482	20250206	130200	37783784	1614	1614	1614	1614	0
483	20250206	130100	37783784	1614	1614	1614	1614	4
484	20250206	130000	37777328	1613	1613	1613	1613	0
485	20250206	125900	37777328	1613	1613	1613	1613	0
486	20250206	125800	37777328	1613	1613	1613	1613	0
487	20250206	125700	37777328	1613	1613	1613	1613	0
488	20250206	125600	37777328	1613	1613	1613	1613	0
489	20250206	125500	37777328	1613	1613	1613	1613	0
490	20250206	125400	37777328	1613	1613	1613	1613	0
491	20250206	125300	37777328	1613	1613	1613	1613	128
492	20250206	125200	37570864	1613	1613	1613	1613	3
493	20250206	125100	37566025	1613	1613	1613	1613	0
494	20250206	125000	37566025	1613	1613	1613	1613	36
495	20250206	124900	37507957	1613	1613	1613	1613	0
496	20250206	124800	37507957	1613	1613	1613	1613	0
497	20250206	124700	37507957	1613	1613	1613	1613	0
498	20250206	124600	37507957	1613	1613	1613	1613	0
499	20250206	124500	37507957	1613	1613	1613	1613	0
500	20250206	124400	37507957	1613	1613	1613	1613	0
501	20250206	124300	37507957	1613	1613	1613	1613	0
502	20250206	124200	37507957	1613	1613	1613	1613	0
503	20250206	124100	37507957	1613	1613	1613	1613	0
504	20250206	124000	37507957	1613	1613	1613	1613	3
505	20250206	123900	37503118	1613	1613	1613	1613	0
506	20250206	123800	37503118	1613	1613	1613	1613	0
507	20250206	123700	37503118	1613	1613	1613	1613	0
508	20250206	123600	37503118	1613	1613	1613	1613	0
509	20250206	123500	37503118	1613	1613	1613	1613	0
510	20250206	123400	37503118	1613	1613	1613	1613	0
511	20250206	123300	37503118	1613	1613	1613	1613	0
512	20250206	123200	37503118	1613	1613	1613	1613	0
513	20250206	123100	37503118	1613	1613	1613	1613	100
514	20250206	123000	37341818	1614	1614	1614	1614	0
515	20250206	122900	37341818	1614	1614	1614	1614	71
516	20250206	122800	37227224	1611	1611	1611	1611	0
517	20250206	122700	37227224	1611	1611	1611	1611	0
518	20250206	122600	37227224	1611	1611	1611	1611	0
519	20250206	122500	37227224	1611	1611	1611	1611	0
520	20250206	122400	37227224	1611	1611	1611	1611	0
521	20250206	122300	37227224	1611	1611	1611	1611	0
522	20250206	122200	37227224	1611	1611	1611	1611	0
523	20250206	122100	37227224	1611	1611	1611	1611	0
524	20250206	122000	37227224	1611	1611	1611	1611	0
525	20250206	121900	37227224	1611	1611	1611	1611	0
526	20250206	121800	37227224	1611	1611	1611	1611	0
527	20250206	121700	37227224	1611	1611	1611	1611	10
528	20250206	121600	37211114	1614	1614	1614	1614	0
529	20250206	121500	37211114	1614	1614	1614	1614	0
530	20250206	121400	37211114	1614	1614	1614	1614	0
531	20250206	121300	37211114	1614	1614	1614	1614	0
532	20250206	121200	37211114	1614	1614	1614	1614	0
533	20250206	121100	37211114	1614	1614	1614	1614	0
534	20250206	121000	37211114	1614	1614	1614	1614	0
535	20250206	120900	37211114	1614	1614	1614	1614	0
536	20250206	120800	37211114	1614	1614	1614	1614	0
537	20250206	120700	37211114	1614	1614	1614	1614	0
538	20250206	120600	37211114	1614	1614	1614	1614	0
539	20250206	120500	37211114	1614	1614	1614	1614	0
540	20250206	120400	37211114	1614	1614	1614	1614	0
541	20250206	120300	37211114	1614	1614	1614	1614	0
542	20250206	120200	37211114	1614	1614	1614	1614	0
543	20250206	120100	37211114	1614	1612	1614	1612	709
544	20250206	120000	36067192	1612	1612	1612	1612	0
545	20250206	115900	36067192	1612	1612	1612	1612	9
546	20250206	115800	36052684	1611	1611	1611	1611	0
547	20250206	115700	36052684	1611	1611	1611	1611	0
548	20250206	115600	36052684	1611	1611	1611	1611	0
549	20250206	115500	36052684	1611	1611	1611	1611	0
550	20250206	115400	36052684	1611	1611	1611	1611	0
551	20250206	115300	36052684	1611	1611	1611	1611	0
552	20250206	115200	36052684	1611	1611	1611	1611	30
553	20250206	115100	36004354	1611	1611	1611	1611	0
554	20250206	115000	36004354	1611	1611	1611	1611	86
555	20250206	114900	35865808	1611	1611	1611	1611	0
556	20250206	114800	35865808	1611	1611	1611	1611	0
557	20250206	114700	35865808	1611	1611	1611	1611	0
558	20250206	114600	35865808	1611	1611	1611	1611	0
559	20250206	114500	35865808	1611	1611	1611	1611	0
560	20250206	114400	35865808	1611	1611	1611	1611	8
561	20250206	114300	35852920	1611	1611	1611	1611	0
562	20250206	114200	35852920	1611	1611	1611	1611	3
563	20250206	114100	35848087	1611	1611	1611	1611	3
564	20250206	114000	35843254	1611	1611	1611	1611	0
565	20250206	113900	35843254	1611	1611	1611	1611	0
566	20250206	113800	35843254	1611	1611	1611	1611	0
567	20250206	113700	35843254	1611	1611	1611	1611	0
568	20250206	113600	35843254	1611	1611	1611	1611	0
569	20250206	113500	35843254	1611	1611	1611	1611	0
570	20250206	113400	35843254	1611	1611	1611	1611	0
571	20250206	113300	35843254	1611	1611	1611	1611	1
572	20250206	113200	35841643	1610	1610	1610	1610	0
573	20250206	113100	35841643	1610	1610	1610	1610	0
574	20250206	113000	35841643	1610	1610	1610	1610	384
575	20250206	112900	35223403	1602	1602	1602	1602	0
576	20250206	112800	35223403	1602	1603	1603	1602	394
577	20250206	112700	34592205	1600	1600	1600	1600	0
578	20250206	112600	34592205	1600	1600	1600	1600	0
579	20250206	112500	34592205	1600	1606	1606	1600	402
580	20250206	112400	33948714	1610	1610	1610	1610	0
581	20250206	112300	33948714	1610	1610	1610	1610	0
582	20250206	112200	33948714	1610	1611	1611	1610	2058
583	20250206	112100	30635333	1611	1611	1611	1611	2
584	20250206	112000	30632111	1611	1611	1611	1611	3
585	20250206	111900	30627278	1612	1612	1612	1612	0
586	20250206	111800	30627278	1612	1612	1612	1612	3
587	20250206	111700	30622442	1610	1610	1610	1610	0
588	20250206	111600	30622442	1610	1610	1610	1610	0
589	20250206	111500	30622442	1610	1610	1610	1610	0
590	20250206	111400	30622442	1610	1610	1610	1610	0
591	20250206	111300	30622442	1610	1610	1610	1610	0
592	20250206	111200	30622442	1610	1610	1610	1610	0
593	20250206	111100	30622442	1610	1610	1610	1610	0
594	20250206	111000	30622442	1610	1610	1610	1610	142
595	20250206	110900	30393822	1610	1610	1610	1610	0
596	20250206	110800	30393822	1610	1610	1610	1610	663
597	20250206	110700	29326392	1610	1610	1610	1610	2337
598	20250206	110600	25563822	1610	1610	1610	1610	0
599	20250206	110500	25563822	1610	1610	1610	1610	0
600	20250206	110400	25563822	1610	1605	1610	1605	6
601	20250206	110300	25554182	1605	1605	1605	1605	0
602	20250206	110200	25554182	1605	1605	1605	1605	4
603	20250206	110100	25547762	1605	1605	1605	1605	0
604	20250206	110000	25547762	1605	1605	1605	1605	3
605	20250206	105900	25542947	1605	1605	1605	1605	0
606	20250206	105800	25542947	1605	1605	1605	1605	593
607	20250206	105700	24591182	1609	1609	1609	1609	0
608	20250206	105600	24591182	1609	1609	1609	1609	0
609	20250206	105500	24591182	1609	1609	1609	1609	0
610	20250206	105400	24591182	1609	1609	1609	1609	30
611	20250206	105300	24542912	1609	1609	1609	1609	0
612	20250206	105200	24542912	1609	1609	1609	1609	0
613	20250206	105100	24542912	1609	1609	1609	1609	0
614	20250206	105000	24542912	1609	1609	1609	1609	0
615	20250206	104900	24542912	1609	1609	1609	1609	0
616	20250206	104800	24542912	1609	1609	1609	1609	0
617	20250206	104700	24542912	1609	1609	1609	1609	0
618	20250206	104600	24542912	1609	1609	1609	1609	0
619	20250206	104500	24542912	1609	1609	1609	1609	0
620	20250206	104400	24542912	1609	1609	1609	1609	0
621	20250206	104300	24542912	1609	1610	1610	1609	884
622	20250206	104200	23120553	1609	1609	1609	1609	0
623	20250206	104100	23120553	1609	1609	1609	1609	119
624	20250206	104000	22929082	1609	1609	1609	1609	1
625	20250206	103900	22927473	1609	1609	1609	1609	0
626	20250206	103800	22927473	1609	1609	1609	1609	0
627	20250206	103700	22927473	1609	1609	1609	1609	0
628	20250206	103600	22927473	1609	1608	1609	1608	29
629	20250206	103500	22880839	1608	1608	1608	1608	50
630	20250206	103400	22800439	1609	1609	1609	1609	73
631	20250206	103300	22682982	1609	1609	1609	1609	0
632	20250206	103200	22682982	1609	1609	1609	1609	0
633	20250206	103100	22682982	1609	1609	1609	1609	0
634	20250206	103000	22682982	1609	1609	1609	1609	0
635	20250206	102900	22682982	1609	1609	1609	1609	0
636	20250206	102800	22682982	1609	1609	1609	1609	3556
637	20250206	102700	16961378	1610	1610	1610	1610	0
638	20250206	102600	16961378	1610	1610	1610	1610	3
639	20250206	102500	16956548	1610	1609	1610	1609	98
640	20250206	102400	16798801	1610	1610	1610	1610	3
641	20250206	102300	16793971	1609	1610	1610	1609	228
642	20250206	102200	16426912	1610	1611	1611	1610	9
643	20250206	102100	16412419	1612	1612	1612	1612	0
644	20250206	102000	16412419	1612	1612	1612	1612	0
645	20250206	101900	16412419	1612	1612	1612	1612	0
646	20250206	101800	16412419	1612	1612	1612	1612	60
647	20250206	101700	16315699	1612	1612	1612	1612	0
648	20250206	101600	16315699	1612	1612	1612	1612	0
649	20250206	101500	16315699	1612	1612	1612	1612	0
650	20250206	101400	16315699	1612	1612	1612	1612	0
651	20250206	101300	16315699	1612	1612	1612	1612	1
652	20250206	101200	16314087	1609	1609	1609	1609	0
653	20250206	101100	16314087	1609	1609	1609	1609	898
654	20250206	101000	14869205	1609	1610	1610	1609	1099
655	20250206	100900	13100815	1611	1611	1611	1611	0
656	20250206	100800	13100815	1611	1611	1611	1611	0
657	20250206	100700	13100815	1611	1611	1611	1611	0
658	20250206	100600	13100815	1611	1611	1611	1611	0
659	20250206	100500	13100815	1611	1611	1611	1611	0
660	20250206	100400	13100815	1611	1611	1611	1611	111
661	20250206	100300	12921994	1611	1610	1611	1610	1002
662	20250206	100200	11308772	1609	1609	1609	1609	9
663	20250206	100100	11294291	1609	1609	1609	1609	0
664	20250206	100000	11294291	1609	1609	1609	1609	1
665	20250206	095900	11292682	1607	1607	1607	1607	0
666	20250206	095800	11292682	1607	1607	1607	1607	0
667	20250206	095700	11292682	1607	1607	1607	1607	0
668	20250206	095600	11292682	1607	1607	1607	1607	0
669	20250206	095500	11292682	1607	1607	1607	1607	0
670	20250206	095400	11292682	1607	1607	1607	1607	0
671	20250206	095300	11292682	1607	1607	1607	1607	0
672	20250206	095200	11292682	1607	1610	1610	1607	26
673	20250206	095100	11250866	1611	1611	1611	1611	0
674	20250206	095000	11250866	1611	1611	1611	1611	3
675	20250206	094900	11246033	1611	1611	1611	1611	5
676	20250206	094800	11237978	1611	1611	1611	1611	0
677	20250206	094700	11237978	1611	1611	1611	1611	56
678	20250206	094600	11147762	1611	1611	1611	1611	0
679	20250206	094500	11147762	1611	1611	1611	1611	0
680	20250206	094400	11147762	1611	1611	1611	1611	0
681	20250206	094300	11147762	1611	1611	1611	1611	6
682	20250206	094200	11138096	1611	1611	1611	1611	0
683	20250206	094100	11138096	1611	1611	1611	1611	0
684	20250206	094000	11138096	1611	1611	1611	1611	0
685	20250206	093900	11138096	1611	1611	1611	1611	0
686	20250206	093800	11138096	1611	1611	1611	1611	0
687	20250206	093700	11138096	1611	1611	1611	1611	0
688	20250206	093600	11138096	1611	1611	1611	1611	3
689	20250206	093500	11133263	1611	1611	1611	1611	0
690	20250206	093400	11133263	1611	1611	1611	1611	1
691	20250206	093300	11131652	1611	1611	1611	1611	0
692	20250206	093200	11131652	1611	1611	1611	1611	1
693	20250206	093100	11130041	1608	1608	1608	1608	0
694	20250206	093000	11130041	1608	1608	1608	1608	0
695	20250206	092900	11130041	1608	1608	1608	1608	0
696	20250206	092800	11130041	1608	1608	1608	1608	0
697	20250206	092700	11130041	1608	1608	1608	1608	0
698	20250206	092600	11130041	1608	1608	1608	1608	1
699	20250206	092500	11128433	1607	1607	1607	1607	1249
700	20250206	092400	9121290	1607	1607	1607	1607	0
701	20250206	092300	9121290	1607	1607	1607	1607	0
702	20250206	092200	9121290	1607	1607	1607	1607	0
703	20250206	092100	9121290	1607	1607	1607	1607	61
704	20250206	092000	9023263	1607	1607	1607	1607	2
705	20250206	091900	9020049	1600	1600	1600	1600	0
706	20250206	091800	9020049	1600	1600	1600	1600	290
707	20250206	091700	8556049	1607	1607	1607	1607	40
708	20250206	091600	8491769	1607	1607	1607	1607	0
709	20250206	091500	8491769	1607	1607	1607	1607	0
710	20250206	091400	8491769	1607	1607	1607	1607	1
711	20250206	091300	8490162	1606	1606	1606	1606	0
712	20250206	091200	8490162	1606	1606	1606	1606	0
713	20250206	091100	8490162	1606	1595	1606	1595	208
714	20250206	091000	8158370	1595	1595	1595	1595	0
715	20250206	090900	8158370	1595	1582	1595	1579	545
716	20250206	090800	7297379	1582	1601	1601	1580	2750
717	20250206	090700	2950122	1605	1605	1605	1605	0
718	20250206	090600	2950122	1605	1601	1605	1601	93
719	20250206	090500	2801224	1601	1617	1617	1578	1551
720	20250206	090400	307215	1634	1634	1634	1634	0
721	20250206	090300	307215	1634	1634	1634	1634	0
722	20250206	090200	307215	1634	1623	1635	1623	86
723	20250206	090100	166860	1620	1620	1620	1620	100
724	20250206	090000	4860	1620	1620	1620	1620	3