KissMeData/354200/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	212400	348202739	1762	1762	1762	1762	1344
3	20250206	212300	348202739	1762	1762	1762	1762	0
4	20250206	212200	348202739	1762	1762	1762	1762	0
5	20250206	212100	348202739	1762	1762	1762	1762	0
6	20250206	212000	348202739	1762	1762	1762	1762	0
7	20250206	211900	348202739	1762	1762	1762	1762	0
8	20250206	211800	348202739	1762	1762	1762	1762	0
9	20250206	211700	348202739	1762	1762	1762	1762	0
10	20250206	211600	348202739	1762	1762	1762	1762	0
11	20250206	211500	348202739	1762	1762	1762	1762	0
12	20250206	211400	348202739	1762	1762	1762	1762	0
13	20250206	211300	348202739	1762	1762	1762	1762	0
14	20250206	211200	348202739	1762	1762	1762	1762	0
15	20250206	211100	348202739	1762	1762	1762	1762	0
16	20250206	211000	348202739	1762	1762	1762	1762	0
17	20250206	210900	348202739	1762	1762	1762	1762	0
18	20250206	210800	348202739	1762	1762	1762	1762	0
19	20250206	210700	348202739	1762	1762	1762	1762	0
20	20250206	210600	348202739	1762	1762	1762	1762	0
21	20250206	210500	348202739	1762	1762	1762	1762	0
22	20250206	210400	348202739	1762	1762	1762	1762	0
23	20250206	210300	348202739	1762	1762	1762	1762	0
24	20250206	210200	348202739	1762	1762	1762	1762	0
25	20250206	210100	348202739	1762	1762	1762	1762	0
26	20250206	210000	348202739	1762	1762	1762	1762	0
27	20250206	205900	348202739	1762	1762	1762	1762	0
28	20250206	205800	348202739	1762	1762	1762	1762	0
29	20250206	205700	348202739	1762	1762	1762	1762	0
30	20250206	205600	348202739	1762	1762	1762	1762	0
31	20250206	205500	348202739	1762	1762	1762	1762	0
32	20250206	205400	348202739	1762	1762	1762	1762	1344
33	20250206	205300	348202739	1762	1762	1762	1762	0
34	20250206	205200	348202739	1762	1762	1762	1762	0
35	20250206	205100	348202739	1762	1762	1762	1762	0
36	20250206	205000	348202739	1762	1762	1762	1762	0
37	20250206	204900	348202739	1762	1762	1762	1762	0
38	20250206	204800	348202739	1762	1762	1762	1762	0
39	20250206	204700	348202739	1762	1762	1762	1762	0
40	20250206	204600	348202739	1762	1762	1762	1762	0
41	20250206	204500	348202739	1762	1762	1762	1762	0
42	20250206	204400	348202739	1762	1762	1762	1762	0
43	20250206	204300	348202739	1762	1762	1762	1762	0
44	20250206	204200	348202739	1762	1762	1762	1762	0
45	20250206	204100	348202739	1762	1762	1762	1762	0
46	20250206	204000	348202739	1762	1762	1762	1762	0
47	20250206	203900	348202739	1762	1762	1762	1762	0
48	20250206	203800	348202739	1762	1762	1762	1762	0
49	20250206	203700	348202739	1762	1762	1762	1762	0
50	20250206	203600	348202739	1762	1762	1762	1762	0
51	20250206	203500	348202739	1762	1762	1762	1762	0
52	20250206	203400	348202739	1762	1762	1762	1762	0
53	20250206	203300	348202739	1762	1762	1762	1762	0
54	20250206	203200	348202739	1762	1762	1762	1762	0
55	20250206	203100	348202739	1762	1762	1762	1762	0
56	20250206	203000	348202739	1762	1762	1762	1762	0
57	20250206	202900	348202739	1762	1762	1762	1762	0
58	20250206	202800	348202739	1762	1762	1762	1762	0
59	20250206	202700	348202739	1762	1762	1762	1762	0
60	20250206	202600	348202739	1762	1762	1762	1762	0
61	20250206	202500	348202739	1762	1762	1762	1762	0
62	20250206	202400	348202739	1762	1762	1762	1762	1344
63	20250206	202300	348202739	1762	1762	1762	1762	0
64	20250206	202200	348202739	1762	1762	1762	1762	0
65	20250206	202100	348202739	1762	1762	1762	1762	0
66	20250206	202000	348202739	1762	1762	1762	1762	0
67	20250206	201900	348202739	1762	1762	1762	1762	0
68	20250206	201800	348202739	1762	1762	1762	1762	0
69	20250206	201700	348202739	1762	1762	1762	1762	0
70	20250206	201600	348202739	1762	1762	1762	1762	0
71	20250206	201500	348202739	1762	1762	1762	1762	0
72	20250206	201400	348202739	1762	1762	1762	1762	0
73	20250206	201300	348202739	1762	1762	1762	1762	0
74	20250206	201200	348202739	1762	1762	1762	1762	0
75	20250206	201100	348202739	1762	1762	1762	1762	0
76	20250206	201000	348202739	1762	1762	1762	1762	0
77	20250206	200900	348202739	1762	1762	1762	1762	0
78	20250206	200800	348202739	1762	1762	1762	1762	0
79	20250206	200700	348202739	1762	1762	1762	1762	0
80	20250206	200600	348202739	1762	1762	1762	1762	0
81	20250206	200500	348202739	1762	1762	1762	1762	0
82	20250206	200400	348202739	1762	1762	1762	1762	0
83	20250206	200300	348202739	1762	1762	1762	1762	0
84	20250206	200200	348202739	1762	1762	1762	1762	0
85	20250206	200100	348202739	1762	1762	1762	1762	0
86	20250206	200000	348202739	1762	1762	1762	1762	0
87	20250206	195900	348202739	1762	1762	1762	1762	0
88	20250206	195800	348202739	1762	1762	1762	1762	0
89	20250206	195700	348202739	1762	1762	1762	1762	0
90	20250206	195600	348202739	1762	1762	1762	1762	0
91	20250206	195500	348202739	1762	1762	1762	1762	0
92	20250206	195400	348202739	1762	1762	1762	1762	1344
93	20250206	195300	348202739	1762	1762	1762	1762	0
94	20250206	195200	348202739	1762	1762	1762	1762	0
95	20250206	195100	348202739	1762	1762	1762	1762	0
96	20250206	195000	348202739	1762	1762	1762	1762	0
97	20250206	194900	348202739	1762	1762	1762	1762	0
98	20250206	194800	348202739	1762	1762	1762	1762	0
99	20250206	194700	348202739	1762	1762	1762	1762	0
100	20250206	194600	348202739	1762	1762	1762	1762	0
101	20250206	194500	348202739	1762	1762	1762	1762	0
102	20250206	194400	348202739	1762	1762	1762	1762	0
103	20250206	194300	348202739	1762	1762	1762	1762	0
104	20250206	194200	348202739	1762	1762	1762	1762	0
105	20250206	194100	348202739	1762	1762	1762	1762	0
106	20250206	194000	348202739	1762	1762	1762	1762	0
107	20250206	193900	348202739	1762	1762	1762	1762	0
108	20250206	193800	348202739	1762	1762	1762	1762	0
109	20250206	193700	348202739	1762	1762	1762	1762	0
110	20250206	193600	348202739	1762	1762	1762	1762	0
111	20250206	193500	348202739	1762	1762	1762	1762	0
112	20250206	193400	348202739	1762	1762	1762	1762	0
113	20250206	193300	348202739	1762	1762	1762	1762	0
114	20250206	193200	348202739	1762	1762	1762	1762	0
115	20250206	193100	348202739	1762	1762	1762	1762	0
116	20250206	193000	348202739	1762	1762	1762	1762	0
117	20250206	192900	348202739	1762	1762	1762	1762	0
118	20250206	192800	348202739	1762	1762	1762	1762	0
119	20250206	192700	348202739	1762	1762	1762	1762	0
120	20250206	192600	348202739	1762	1762	1762	1762	0
121	20250206	192500	348202739	1762	1762	1762	1762	0
122	20250206	192400	348202739	1762	1762	1762	1762	1344
123	20250206	192300	348202739	1762	1762	1762	1762	0
124	20250206	192200	348202739	1762	1762	1762	1762	0
125	20250206	192100	348202739	1762	1762	1762	1762	0
126	20250206	192000	348202739	1762	1762	1762	1762	0
127	20250206	191900	348202739	1762	1762	1762	1762	0
128	20250206	191800	348202739	1762	1762	1762	1762	0
129	20250206	191700	348202739	1762	1762	1762	1762	0
130	20250206	191600	348202739	1762	1762	1762	1762	0
131	20250206	191500	348202739	1762	1762	1762	1762	0
132	20250206	191400	348202739	1762	1762	1762	1762	0
133	20250206	191300	348202739	1762	1762	1762	1762	0
134	20250206	191200	348202739	1762	1762	1762	1762	0
135	20250206	191100	348202739	1762	1762	1762	1762	0
136	20250206	191000	348202739	1762	1762	1762	1762	0
137	20250206	190900	348202739	1762	1762	1762	1762	0
138	20250206	190800	348202739	1762	1762	1762	1762	0
139	20250206	190700	348202739	1762	1762	1762	1762	0
140	20250206	190600	348202739	1762	1762	1762	1762	0
141	20250206	190500	348202739	1762	1762	1762	1762	0
142	20250206	190400	348202739	1762	1762	1762	1762	0
143	20250206	190300	348202739	1762	1762	1762	1762	0
144	20250206	190200	348202739	1762	1762	1762	1762	0
145	20250206	190100	348202739	1762	1762	1762	1762	0
146	20250206	190000	348202739	1762	1762	1762	1762	0
147	20250206	185900	348202739	1762	1762	1762	1762	0
148	20250206	185800	348202739	1762	1762	1762	1762	0
149	20250206	185700	348202739	1762	1762	1762	1762	0
150	20250206	185600	348202739	1762	1762	1762	1762	0
151	20250206	185500	348202739	1762	1762	1762	1762	0
152	20250206	185400	348202739	1762	1762	1762	1762	1344
153	20250206	185300	348202739	1762	1762	1762	1762	0
154	20250206	185200	348202739	1762	1762	1762	1762	0
155	20250206	185100	348202739	1762	1762	1762	1762	0
156	20250206	185000	348202739	1762	1762	1762	1762	0
157	20250206	184900	348202739	1762	1762	1762	1762	0
158	20250206	184800	348202739	1762	1762	1762	1762	0
159	20250206	184700	348202739	1762	1762	1762	1762	0
160	20250206	184600	348202739	1762	1762	1762	1762	0
161	20250206	184500	348202739	1762	1762	1762	1762	0
162	20250206	184400	348202739	1762	1762	1762	1762	0
163	20250206	184300	348202739	1762	1762	1762	1762	0
164	20250206	184200	348202739	1762	1762	1762	1762	0
165	20250206	184100	348202739	1762	1762	1762	1762	0
166	20250206	184000	348202739	1762	1762	1762	1762	0
167	20250206	183900	348202739	1762	1762	1762	1762	0
168	20250206	183800	348202739	1762	1762	1762	1762	0
169	20250206	183700	348202739	1762	1762	1762	1762	0
170	20250206	183600	348202739	1762	1762	1762	1762	0
171	20250206	183500	348202739	1762	1762	1762	1762	0
172	20250206	183400	348202739	1762	1762	1762	1762	0
173	20250206	183300	348202739	1762	1762	1762	1762	0
174	20250206	183200	348202739	1762	1762	1762	1762	0
175	20250206	183100	348202739	1762	1762	1762	1762	0
176	20250206	183000	348202739	1762	1762	1762	1762	0
177	20250206	182900	348202739	1762	1762	1762	1762	0
178	20250206	182800	348202739	1762	1762	1762	1762	0
179	20250206	182700	348202739	1762	1762	1762	1762	0
180	20250206	182600	348202739	1762	1762	1762	1762	0
181	20250206	182500	348202739	1762	1762	1762	1762	0
182	20250206	182400	348202739	1762	1762	1762	1762	1344
183	20250206	182300	348202739	1762	1762	1762	1762	0
184	20250206	182200	348202739	1762	1762	1762	1762	0
185	20250206	182100	348202739	1762	1762	1762	1762	0
186	20250206	182000	348202739	1762	1762	1762	1762	0
187	20250206	181900	348202739	1762	1762	1762	1762	0
188	20250206	181800	348202739	1762	1762	1762	1762	0
189	20250206	181700	348202739	1762	1762	1762	1762	0
190	20250206	181600	348202739	1762	1762	1762	1762	0
191	20250206	181500	348202739	1762	1762	1762	1762	0
192	20250206	181400	348202739	1762	1762	1762	1762	0
193	20250206	181300	348202739	1762	1762	1762	1762	0
194	20250206	181200	348202739	1762	1762	1762	1762	0
195	20250206	181100	348202739	1762	1762	1762	1762	0
196	20250206	181000	348202739	1762	1762	1762	1762	0
197	20250206	180900	348202739	1762	1762	1762	1762	0
198	20250206	180800	348202739	1762	1762	1762	1762	0
199	20250206	180700	348202739	1762	1762	1762	1762	0
200	20250206	180600	348202739	1762	1762	1762	1762	0
201	20250206	180500	348202739	1762	1762	1762	1762	0
202	20250206	180400	348202739	1762	1762	1762	1762	0
203	20250206	180300	348202739	1762	1762	1762	1762	0
204	20250206	180200	348202739	1762	1762	1762	1762	0
205	20250206	180100	348202739	1762	1762	1762	1762	0
206	20250206	180000	348202739	1762	1762	1762	1762	0
207	20250206	175900	348202739	1762	1762	1762	1762	0
208	20250206	175800	348202739	1762	1762	1762	1762	0
209	20250206	175700	348202739	1762	1762	1762	1762	0
210	20250206	175600	348202739	1762	1762	1762	1762	0
211	20250206	175500	348202739	1762	1762	1762	1762	0
212	20250206	175400	348202739	1762	1762	1762	1762	1344
213	20250206	175300	348202739	1762	1762	1762	1762	0
214	20250206	175200	348202739	1762	1762	1762	1762	0
215	20250206	175100	348202739	1762	1762	1762	1762	0
216	20250206	175000	348202739	1762	1762	1762	1762	0
217	20250206	174900	348202739	1762	1762	1762	1762	0
218	20250206	174800	348202739	1762	1762	1762	1762	0
219	20250206	174700	348202739	1762	1762	1762	1762	0
220	20250206	174600	348202739	1762	1762	1762	1762	0
221	20250206	174500	348202739	1762	1762	1762	1762	0
222	20250206	174400	348202739	1762	1762	1762	1762	0
223	20250206	174300	348202739	1762	1762	1762	1762	0
224	20250206	174200	348202739	1762	1762	1762	1762	0
225	20250206	174100	348202739	1762	1762	1762	1762	0
226	20250206	174000	348202739	1762	1762	1762	1762	0
227	20250206	173900	348202739	1762	1762	1762	1762	0
228	20250206	173800	348202739	1762	1762	1762	1762	0
229	20250206	173700	348202739	1762	1762	1762	1762	0
230	20250206	173600	348202739	1762	1762	1762	1762	0
231	20250206	173500	348202739	1762	1762	1762	1762	0
232	20250206	173400	348202739	1762	1762	1762	1762	0
233	20250206	173300	348202739	1762	1762	1762	1762	0
234	20250206	173200	348202739	1762	1762	1762	1762	0
235	20250206	173100	348202739	1762	1762	1762	1762	0
236	20250206	173000	348202739	1762	1762	1762	1762	0
237	20250206	172900	348202739	1762	1762	1762	1762	0
238	20250206	172800	348202739	1762	1762	1762	1762	0
239	20250206	172700	348202739	1762	1762	1762	1762	0
240	20250206	172600	348202739	1762	1762	1762	1762	0
241	20250206	172500	348202739	1762	1762	1762	1762	0
242	20250206	172400	348202739	1762	1762	1762	1762	1344
243	20250206	172300	348202739	1762	1762	1762	1762	0
244	20250206	172200	348202739	1762	1762	1762	1762	0
245	20250206	172100	348202739	1762	1762	1762	1762	0
246	20250206	172000	348202739	1762	1762	1762	1762	0
247	20250206	171900	348202739	1762	1762	1762	1762	0
248	20250206	171800	348202739	1762	1762	1762	1762	0
249	20250206	171700	348202739	1762	1762	1762	1762	0
250	20250206	171600	348202739	1762	1762	1762	1762	0
251	20250206	171500	348202739	1762	1762	1762	1762	0
252	20250206	171400	348202739	1762	1762	1762	1762	0
253	20250206	171300	348202739	1762	1762	1762	1762	0
254	20250206	171200	348202739	1762	1762	1762	1762	0
255	20250206	171100	348202739	1762	1762	1762	1762	0
256	20250206	171000	348202739	1762	1762	1762	1762	0
257	20250206	170900	348202739	1762	1762	1762	1762	0
258	20250206	170800	348202739	1762	1762	1762	1762	0
259	20250206	170700	348202739	1762	1762	1762	1762	0
260	20250206	170600	348202739	1762	1762	1762	1762	0
261	20250206	170500	348202739	1762	1762	1762	1762	0
262	20250206	170400	348202739	1762	1762	1762	1762	0
263	20250206	170300	348202739	1762	1762	1762	1762	0
264	20250206	170200	348202739	1762	1762	1762	1762	0
265	20250206	170100	348202739	1762	1762	1762	1762	0
266	20250206	170000	348202739	1762	1762	1762	1762	0
267	20250206	165900	348202739	1762	1762	1762	1762	0
268	20250206	165800	348202739	1762	1762	1762	1762	0
269	20250206	165700	348202739	1762	1762	1762	1762	0
270	20250206	165600	348202739	1762	1762	1762	1762	0
271	20250206	165500	348202739	1762	1762	1762	1762	0
272	20250206	165400	348202739	1762	1762	1762	1762	1344
273	20250206	165300	348202739	1762	1762	1762	1762	0
274	20250206	165200	348202739	1762	1762	1762	1762	0
275	20250206	165100	348202739	1762	1762	1762	1762	0
276	20250206	165000	348202739	1762	1762	1762	1762	0
277	20250206	164900	348202739	1762	1762	1762	1762	0
278	20250206	164800	348202739	1762	1762	1762	1762	0
279	20250206	164700	348202739	1762	1762	1762	1762	0
280	20250206	164600	348202739	1762	1762	1762	1762	0
281	20250206	164500	348202739	1762	1762	1762	1762	0
282	20250206	164400	348202739	1762	1762	1762	1762	0
283	20250206	164300	348202739	1762	1762	1762	1762	0
284	20250206	164200	348202739	1762	1762	1762	1762	0
285	20250206	164100	348202739	1762	1762	1762	1762	0
286	20250206	164000	348202739	1762	1762	1762	1762	0
287	20250206	163900	348202739	1762	1762	1762	1762	0
288	20250206	163800	348202739	1762	1762	1762	1762	0
289	20250206	163700	348202739	1762	1762	1762	1762	0
290	20250206	163600	348202739	1762	1762	1762	1762	0
291	20250206	163500	348202739	1762	1762	1762	1762	0
292	20250206	163400	348202739	1762	1762	1762	1762	0
293	20250206	163300	348202739	1762	1762	1762	1762	0
294	20250206	163200	348202739	1762	1762	1762	1762	0
295	20250206	163100	348202739	1762	1762	1762	1762	0
296	20250206	163000	348202739	1762	1762	1762	1762	0
297	20250206	162900	348202739	1762	1762	1762	1762	0
298	20250206	162800	348202739	1762	1762	1762	1762	0
299	20250206	162700	348202739	1762	1762	1762	1762	0
300	20250206	162600	348202739	1762	1762	1762	1762	0
301	20250206	162500	348202739	1762	1762	1762	1762	0
302	20250206	162400	348202739	1762	1762	1762	1762	1344
303	20250206	162300	348202739	1762	1762	1762	1762	0
304	20250206	162200	348202739	1762	1762	1762	1762	0
305	20250206	162100	348202739	1762	1762	1762	1762	0
306	20250206	162000	348202739	1762	1762	1762	1762	0
307	20250206	161900	348202739	1762	1762	1762	1762	0
308	20250206	161800	348202739	1762	1762	1762	1762	0
309	20250206	161700	348202739	1762	1762	1762	1762	0
310	20250206	161600	348202739	1762	1762	1762	1762	0
311	20250206	161500	348202739	1762	1762	1762	1762	0
312	20250206	161400	348202739	1762	1762	1762	1762	0
313	20250206	161300	348202739	1762	1762	1762	1762	0
314	20250206	161200	348202739	1762	1762	1762	1762	0
315	20250206	161100	348202739	1762	1762	1762	1762	0
316	20250206	161000	348202739	1762	1762	1762	1762	0
317	20250206	160900	348202739	1762	1762	1762	1762	0
318	20250206	160800	348202739	1762	1762	1762	1762	0
319	20250206	160700	348202739	1762	1762	1762	1762	0
320	20250206	160600	348202739	1762	1762	1762	1762	0
321	20250206	160500	348202739	1762	1762	1762	1762	0
322	20250206	160400	348202739	1762	1762	1762	1762	0
323	20250206	160300	348202739	1762	1762	1762	1762	0
324	20250206	160200	348202739	1762	1762	1762	1762	0
325	20250206	160100	348202739	1762	1762	1762	1762	0
326	20250206	160000	348202739	1762	1762	1762	1762	0
327	20250206	155900	348202739	1762	1762	1762	1762	0
328	20250206	155800	348202739	1762	1762	1762	1762	0
329	20250206	155700	348202739	1762	1762	1762	1762	0
330	20250206	155600	348202739	1762	1762	1762	1762	0
331	20250206	155500	348202739	1762	1762	1762	1762	0
332	20250206	155400	348202739	1762	1762	1762	1762	1344
333	20250206	155300	348202739	1762	1762	1762	1762	0
334	20250206	155200	348202739	1762	1762	1762	1762	0
335	20250206	155100	348202739	1762	1762	1762	1762	0
336	20250206	155000	348202739	1762	1762	1762	1762	0
337	20250206	154900	348202739	1762	1762	1762	1762	0
338	20250206	154800	348202739	1762	1762	1762	1762	0
339	20250206	154700	348202739	1762	1762	1762	1762	0
340	20250206	154600	348202739	1762	1762	1762	1762	0
341	20250206	154500	348202739	1762	1762	1762	1762	0
342	20250206	154400	348202739	1762	1762	1762	1762	0
343	20250206	154300	348202739	1762	1762	1762	1762	0
344	20250206	154200	348202739	1762	1762	1762	1762	0
345	20250206	154100	348202739	1762	1762	1762	1762	0
346	20250206	154000	348202739	1762	1762	1762	1762	0
347	20250206	153900	348202739	1762	1762	1762	1762	0
348	20250206	153800	348202739	1762	1762	1762	1762	0
349	20250206	153700	348202739	1762	1762	1762	1762	0
350	20250206	153600	348202739	1762	1762	1762	1762	0
351	20250206	153500	348202739	1762	1762	1762	1762	0
352	20250206	153400	348202739	1762	1762	1762	1762	0
353	20250206	153300	348202739	1762	1762	1762	1762	0
354	20250206	153200	348202739	1762	1762	1762	1762	0
355	20250206	153100	348202739	1762	1762	1762	1762	0
356	20250206	153000	348202739	1762	1762	1762	1762	1344
357	20250206	152900	345834611	1768	1768	1768	1768	0
358	20250206	152800	345834611	1768	1768	1768	1768	0
359	20250206	152700	345834611	1768	1768	1768	1768	0
360	20250206	152600	345834611	1768	1768	1768	1768	0
361	20250206	152500	345834611	1768	1768	1768	1768	0
362	20250206	152400	345834611	1768	1768	1768	1768	0
363	20250206	152300	345834611	1768	1768	1768	1768	0
364	20250206	152200	345834611	1768	1768	1768	1768	0
365	20250206	152100	345834611	1768	1768	1768	1768	0
366	20250206	152000	345834611	1768	1768	1768	1768	0
367	20250206	151900	345834611	1768	1763	1768	1763	2328
368	20250206	151800	341725307	1764	1764	1764	1764	0
369	20250206	151700	341725307	1764	1764	1764	1764	79
370	20250206	151600	341585951	1764	1768	1768	1764	1004
371	20250206	151500	339813917	1769	1768	1769	1766	2832
372	20250206	151400	334806557	1768	1768	1768	1768	501
373	20250206	151300	333920789	1768	1768	1768	1768	0
374	20250206	151200	333920789	1768	1768	1768	1768	0
375	20250206	151100	333920789	1768	1768	1768	1768	506
376	20250206	151000	333026181	1768	1768	1768	1768	194
377	20250206	150900	332683189	1769	1768	1769	1768	509
378	20250206	150800	331783274	1768	1768	1768	1768	24
379	20250206	150700	331740842	1769	1769	1769	1769	0
380	20250206	150600	331740842	1769	1769	1769	1769	60
381	20250206	150500	331634702	1770	1770	1770	1770	0
382	20250206	150400	331634702	1770	1766	1770	1766	2
383	20250206	150300	331631166	1765	1770	1770	1765	2815
384	20250206	150200	326653616	1770	1765	1770	1765	593
385	20250206	150100	325606506	1766	1766	1766	1766	0
386	20250206	150000	325606506	1766	1766	1766	1766	0
387	20250206	145900	325606506	1766	1765	1766	1765	16
388	20250206	145800	325578258	1764	1763	1764	1763	36
389	20250206	145700	325514782	1763	1764	1764	1763	1502
390	20250206	145600	322866302	1771	1771	1771	1771	2
391	20250206	145500	322862760	1772	1772	1772	1772	0
392	20250206	145400	322862760	1772	1772	1772	1772	0
393	20250206	145300	322862760	1772	1771	1772	1771	12
394	20250206	145200	322841506	1764	1764	1764	1764	0
395	20250206	145100	322841506	1764	1764	1764	1764	3984
396	20250206	145000	315813730	1774	1773	1774	1773	117
397	20250206	144900	315606182	1770	1770	1770	1770	13
398	20250206	144800	315583172	1775	1775	1775	1775	0
399	20250206	144700	315583172	1775	1775	1775	1775	0
400	20250206	144600	315583172	1775	1770	1776	1770	8809
401	20250206	144500	299988264	1773	1770	1773	1770	573
402	20250206	144400	298972725	1770	1770	1770	1770	445
403	20250206	144300	298185075	1771	1771	1771	1771	160
404	20250206	144200	297901715	1771	1771	1771	1771	0
405	20250206	144100	297901715	1771	1771	1771	1771	0
406	20250206	144000	297901715	1771	1771	1771	1771	0
407	20250206	143900	297901715	1771	1771	1771	1771	1
408	20250206	143800	297899944	1773	1773	1773	1773	0
409	20250206	143700	297899944	1773	1770	1773	1770	1445
410	20250206	143600	295339615	1761	1761	1761	1761	5640
411	20250206	143500	285407575	1761	1762	1762	1761	224
412	20250206	143400	285012892	1770	1770	1770	1770	201
413	20250206	143300	284657122	1770	1765	1770	1765	1451
414	20250206	143200	282096102	1761	1761	1761	1761	0
415	20250206	143100	282096102	1761	1761	1761	1761	0
416	20250206	143000	282096102	1761	1762	1762	1761	544
417	20250206	142900	281137641	1762	1762	1762	1762	1500
418	20250206	142800	278494641	1762	1762	1762	1762	5
419	20250206	142700	278485831	1765	1765	1765	1765	113
420	20250206	142600	278286386	1766	1766	1766	1766	0
421	20250206	142500	278286386	1766	1766	1766	1766	0
422	20250206	142400	278286386	1766	1766	1766	1766	0
423	20250206	142300	278286386	1766	1766	1766	1766	141
424	20250206	142200	278037380	1766	1766	1766	1766	259
425	20250206	142100	277579986	1766	1766	1766	1766	180
426	20250206	142000	277262106	1766	1766	1766	1766	0
427	20250206	141900	277262106	1766	1766	1766	1766	200
428	20250206	141800	276908906	1773	1773	1773	1773	0
429	20250206	141700	276908906	1773	1766	1773	1766	2
430	20250206	141600	276905367	1766	1766	1766	1766	145
431	20250206	141500	276649297	1773	1773	1773	1773	0
432	20250206	141400	276649297	1773	1773	1773	1773	30
433	20250206	141300	276596107	1776	1776	1776	1776	0
434	20250206	141200	276596107	1776	1775	1781	1775	6157
435	20250206	141100	265643472	1776	1768	1776	1768	8176
436	20250206	141000	251159942	1768	1768	1768	1768	0
437	20250206	140900	251159942	1768	1768	1768	1768	0
438	20250206	140800	251159942	1768	1768	1768	1768	756
439	20250206	140700	249823334	1768	1768	1768	1768	0
440	20250206	140600	249823334	1768	1768	1768	1768	1439
441	20250206	140500	247279182	1768	1768	1768	1768	0
442	20250206	140400	247279182	1768	1768	1768	1768	10
443	20250206	140300	247261502	1768	1768	1768	1768	0
444	20250206	140200	247261502	1768	1768	1768	1768	3
445	20250206	140100	247256198	1768	1768	1768	1768	0
446	20250206	140000	247256198	1768	1762	1768	1762	44
447	20250206	135900	247178652	1768	1768	1768	1768	658
448	20250206	135800	246015308	1762	1762	1762	1762	0
449	20250206	135700	246015308	1762	1766	1766	1762	3
450	20250206	135600	246010018	1768	1768	1768	1768	0
451	20250206	135500	246010018	1768	1768	1768	1768	0
452	20250206	135400	246010018	1768	1768	1768	1768	0
453	20250206	135300	246010018	1768	1768	1768	1768	15
454	20250206	135200	245983498	1768	1768	1768	1768	0
455	20250206	135100	245983498	1768	1768	1768	1768	0
456	20250206	135000	245983498	1768	1768	1768	1768	0
457	20250206	134900	245983498	1768	1768	1768	1768	1
458	20250206	134800	245981730	1761	1761	1761	1761	0
459	20250206	134700	245981730	1761	1761	1761	1761	0
460	20250206	134600	245981730	1761	1761	1761	1761	0
461	20250206	134500	245981730	1761	1761	1761	1761	0
462	20250206	134400	245981730	1761	1761	1761	1761	343
463	20250206	134300	245377707	1761	1761	1761	1761	0
464	20250206	134200	245377707	1761	1768	1768	1761	1202
465	20250206	134100	243260971	1769	1769	1769	1769	0
466	20250206	134000	243260971	1769	1769	1769	1769	0
467	20250206	133900	243260971	1769	1769	1769	1769	0
468	20250206	133800	243260971	1769	1769	1769	1769	0
469	20250206	133700	243260971	1769	1769	1769	1769	1
470	20250206	133600	243259202	1760	1760	1760	1760	0
471	20250206	133500	243259202	1760	1760	1760	1760	0
472	20250206	133400	243259202	1760	1760	1760	1760	0
473	20250206	133300	243259202	1760	1760	1760	1760	0
474	20250206	133200	243259202	1760	1760	1760	1760	0
475	20250206	133100	243259202	1760	1763	1763	1760	81
476	20250206	133000	243116402	1763	1763	1763	1763	0
477	20250206	132900	243116402	1763	1763	1763	1763	20
478	20250206	132800	243081142	1768	1768	1768	1768	400
479	20250206	132700	242373942	1768	1768	1768	1768	0
480	20250206	132600	242373942	1768	1768	1768	1768	0
481	20250206	132500	242373942	1768	1768	1768	1768	2
482	20250206	132400	242370406	1768	1768	1768	1768	0
483	20250206	132300	242370406	1768	1768	1768	1768	0
484	20250206	132200	242370406	1768	1768	1768	1768	0
485	20250206	132100	242370406	1768	1768	1768	1768	500
486	20250206	132000	241486406	1767	1759	1767	1759	3146
487	20250206	131900	235949952	1759	1759	1759	1759	0
488	20250206	131800	235949952	1759	1759	1759	1759	0
489	20250206	131700	235949952	1759	1759	1759	1759	0
490	20250206	131600	235949952	1759	1759	1759	1759	65
491	20250206	131500	235835617	1759	1759	1759	1759	0
492	20250206	131400	235835617	1759	1759	1759	1759	0
493	20250206	131300	235835617	1759	1759	1759	1759	0
494	20250206	131200	235835617	1759	1759	1759	1759	16
495	20250206	131100	235807473	1758	1768	1768	1758	951
496	20250206	131000	234134845	1758	1765	1765	1758	4000
497	20250206	130900	227097577	1770	1770	1770	1770	0
498	20250206	130800	227097577	1770	1770	1770	1770	0
499	20250206	130700	227097577	1770	1770	1770	1770	0
500	20250206	130600	227097577	1770	1770	1770	1770	0
501	20250206	130500	227097577	1770	1770	1770	1770	0
502	20250206	130400	227097577	1770	1770	1770	1770	5
503	20250206	130300	227088727	1770	1770	1770	1770	0
504	20250206	130200	227088727	1770	1770	1770	1770	0
505	20250206	130100	227088727	1770	1770	1770	1770	0
506	20250206	130000	227088727	1770	1770	1770	1770	200
507	20250206	125900	226734727	1765	1765	1765	1765	0
508	20250206	125800	226734727	1765	1765	1765	1765	0
509	20250206	125700	226734727	1765	1765	1765	1765	7
510	20250206	125600	226722372	1770	1770	1770	1770	0
511	20250206	125500	226722372	1770	1770	1770	1770	0
512	20250206	125400	226722372	1770	1770	1770	1770	0
513	20250206	125300	226722372	1770	1765	1770	1765	4
514	20250206	125200	226715303	1764	1764	1764	1764	0
515	20250206	125100	226715303	1764	1766	1766	1764	600
516	20250206	125000	225656699	1767	1767	1767	1767	242
517	20250206	124900	225229085	1770	1770	1770	1770	0
518	20250206	124800	225229085	1770	1770	1770	1770	1
519	20250206	124700	225227315	1770	1770	1770	1770	15
520	20250206	124600	225200765	1770	1770	1770	1770	0
521	20250206	124500	225200765	1770	1770	1770	1770	0
522	20250206	124400	225200765	1770	1770	1770	1770	0
523	20250206	124300	225200765	1770	1770	1770	1770	0
524	20250206	124200	225200765	1770	1770	1770	1770	0
525	20250206	124100	225200765	1770	1770	1770	1770	0
526	20250206	124000	225200765	1770	1770	1770	1770	0
527	20250206	123900	225200765	1770	1770	1770	1770	1
528	20250206	123800	225198995	1767	1767	1767	1767	0
529	20250206	123700	225198995	1767	1767	1767	1767	10
530	20250206	123600	225181325	1767	1767	1767	1767	30
531	20250206	123500	225128315	1767	1767	1767	1767	0
532	20250206	123400	225128315	1767	1767	1767	1767	0
533	20250206	123300	225128315	1767	1767	1767	1767	0
534	20250206	123200	225128315	1767	1767	1767	1767	38
535	20250206	123100	225061169	1766	1766	1766	1766	2
536	20250206	123000	225057637	1766	1767	1767	1766	11
537	20250206	122900	225038201	1767	1766	1767	1766	11
538	20250206	122800	225018765	1767	1767	1767	1767	0
539	20250206	122700	225018765	1767	1767	1767	1767	0
540	20250206	122600	225018765	1767	1767	1767	1767	13
541	20250206	122500	224995794	1771	1771	1771	1771	0
542	20250206	122400	224995794	1771	1771	1771	1771	0
543	20250206	122300	224995794	1771	1771	1771	1771	1
544	20250206	122200	224994023	1771	1771	1771	1771	497
545	20250206	122100	224113836	1771	1771	1771	1771	0
546	20250206	122000	224113836	1771	1771	1771	1771	0
547	20250206	121900	224113836	1771	1771	1771	1771	0
548	20250206	121800	224113836	1771	1770	1771	1770	3
549	20250206	121700	224108524	1765	1765	1765	1765	17
550	20250206	121600	224078519	1771	1771	1771	1771	0
551	20250206	121500	224078519	1771	1771	1771	1771	0
552	20250206	121400	224078519	1771	1771	1771	1771	0
553	20250206	121300	224078519	1771	1771	1771	1771	2
554	20250206	121200	224074977	1771	1771	1771	1771	104
555	20250206	121100	223890793	1771	1771	1771	1771	52
556	20250206	121000	223798701	1772	1772	1772	1772	0
557	20250206	120900	223798701	1772	1772	1772	1772	0
558	20250206	120800	223798701	1772	1772	1772	1772	0
559	20250206	120700	223798701	1772	1772	1772	1772	0
560	20250206	120600	223798701	1772	1770	1772	1770	1461
561	20250206	120500	221210395	1764	1764	1764	1764	100
562	20250206	120400	221033995	1764	1764	1764	1764	0
563	20250206	120300	221033995	1764	1763	1764	1763	18
564	20250206	120200	221002244	1763	1764	1764	1763	592
565	20250206	120100	219957980	1764	1764	1764	1764	110
566	20250206	120000	219763940	1765	1770	1770	1765	25
567	20250206	115900	219719800	1766	1767	1767	1766	234
568	20250206	115800	219306342	1770	1770	1770	1770	0
569	20250206	115700	219306342	1770	1770	1770	1770	254
570	20250206	115600	218856762	1770	1770	1770	1770	266
571	20250206	115500	218385942	1770	1770	1770	1770	30
572	20250206	115400	218332842	1770	1764	1770	1764	5280
573	20250206	115300	209002224	1770	1770	1770	1770	0
574	20250206	115200	209002224	1770	1770	1770	1770	16
575	20250206	115100	208973904	1764	1764	1764	1764	310
576	20250206	115000	208427064	1764	1765	1765	1764	90
577	20250206	114900	208268300	1764	1764	1764	1764	0
578	20250206	114800	208268300	1764	1764	1764	1764	0
579	20250206	114700	208268300	1764	1764	1764	1764	0
580	20250206	114600	208268300	1764	1764	1764	1764	19
581	20250206	114500	208234784	1765	1765	1765	1765	1000
582	20250206	114400	206469784	1765	1765	1765	1765	0
583	20250206	114300	206469784	1765	1765	1765	1765	254
584	20250206	114200	206021474	1766	1767	1767	1766	85
585	20250206	114100	205871322	1770	1770	1770	1770	0
586	20250206	114000	205871322	1770	1770	1770	1770	1
587	20250206	113900	205869552	1767	1767	1767	1767	40
588	20250206	113800	205798872	1770	1770	1770	1770	5
589	20250206	113700	205790022	1770	1767	1770	1767	90
590	20250206	113600	205630842	1770	1770	1770	1770	0
591	20250206	113500	205630842	1770	1770	1770	1770	1
592	20250206	113400	205629072	1766	1766	1766	1766	0
593	20250206	113300	205629072	1766	1766	1766	1766	590
594	20250206	113200	204587132	1765	1765	1765	1765	0
595	20250206	113100	204587132	1765	1765	1765	1765	0
596	20250206	113000	204587132	1765	1769	1769	1765	3683
597	20250206	112900	198079370	1770	1770	1770	1770	0
598	20250206	112800	198079370	1770	1770	1770	1770	0
599	20250206	112700	198079370	1770	1770	1770	1770	200
600	20250206	112600	197725370	1772	1772	1772	1772	0
601	20250206	112500	197725370	1772	1772	1772	1772	280
602	20250206	112400	197229210	1772	1772	1772	1772	19
603	20250206	112300	197195542	1772	1772	1772	1772	0
604	20250206	112200	197195542	1772	1772	1772	1772	3
605	20250206	112100	197190226	1771	1771	1771	1771	667
606	20250206	112000	196008969	1770	1770	1770	1770	0
607	20250206	111900	196008969	1770	1769	1770	1769	11
608	20250206	111800	195989504	1768	1768	1768	1768	0
609	20250206	111700	195989504	1768	1768	1768	1768	0
610	20250206	111600	195989504	1768	1768	1768	1768	0
611	20250206	111500	195989504	1768	1768	1768	1768	0
612	20250206	111400	195989504	1768	1768	1768	1768	30
613	20250206	111300	195936464	1769	1769	1769	1769	12
614	20250206	111200	195915236	1769	1769	1769	1769	140
615	20250206	111100	195667576	1771	1771	1771	1771	2
616	20250206	111000	195664034	1771	1770	1771	1770	1600
617	20250206	110900	192831904	1770	1770	1770	1770	0
618	20250206	110800	192831904	1770	1769	1770	1769	33
619	20250206	110700	192773524	1769	1769	1769	1769	0
620	20250206	110600	192773524	1769	1769	1769	1769	91
621	20250206	110500	192612545	1770	1769	1770	1769	23
622	20250206	110400	192571857	1769	1769	1769	1769	84
623	20250206	110300	192423261	1769	1769	1769	1769	0
624	20250206	110200	192423261	1769	1770	1770	1769	21
625	20250206	110100	192386092	1770	1770	1770	1770	0
626	20250206	110000	192386092	1770	1770	1770	1770	5
627	20250206	105900	192377242	1770	1770	1770	1770	792
628	20250206	105800	190975402	1770	1775	1775	1770	590
629	20250206	105700	189930692	1775	1774	1775	1774	532
630	20250206	105600	188986395	1771	1773	1773	1771	16
631	20250206	105500	188958047	1775	1775	1775	1775	0
632	20250206	105400	188958047	1775	1775	1775	1775	0
633	20250206	105300	188958047	1775	1775	1775	1775	739
634	20250206	105200	187646322	1776	1776	1776	1776	525
635	20250206	105100	186713922	1780	1780	1780	1780	129
636	20250206	105000	186484302	1781	1781	1781	1781	0
637	20250206	104900	186484302	1781	1781	1781	1781	3
638	20250206	104800	186478959	1780	1779	1780	1777	1142
639	20250206	104700	184448881	1779	1781	1781	1779	272
640	20250206	104600	183964617	1781	1779	1781	1779	173
641	20250206	104500	183656665	1776	1776	1777	1776	610
642	20250206	104400	182573101	1776	1777	1777	1775	345
643	20250206	104300	181960196	1781	1775	1781	1775	504
644	20250206	104200	181065584	1775	1775	1775	1775	0
645	20250206	104100	181065584	1775	1775	1775	1775	0
646	20250206	104000	181065584	1775	1775	1775	1775	500
647	20250206	103900	180178084	1780	1780	1780	1780	0
648	20250206	103800	180178084	1780	1779	1780	1778	337
649	20250206	103700	179578386	1779	1778	1779	1775	219
650	20250206	103600	179189309	1779	1779	1779	1779	0
651	20250206	103500	179189309	1779	1779	1779	1779	65
652	20250206	103400	179073674	1778	1776	1779	1776	5599
653	20250206	103300	169128156	1775	1775	1775	1775	395
654	20250206	103200	168427031	1775	1774	1775	1774	277
655	20250206	103100	167935376	1775	1775	1775	1775	0
656	20250206	103000	167935376	1775	1775	1775	1775	1000
657	20250206	102900	166160376	1776	1775	1776	1775	170
658	20250206	102800	165858461	1778	1778	1778	1778	100
659	20250206	102700	165680661	1778	1773	1778	1773	3239
660	20250206	102600	159928915	1774	1773	1774	1773	1000
661	20250206	102500	158155078	1774	1774	1774	1774	0
662	20250206	102400	158155078	1774	1772	1774	1770	734
663	20250206	102300	156854198	1772	1771	1772	1771	50
664	20250206	102200	156765620	1770	1770	1770	1770	0
665	20250206	102100	156765620	1770	1769	1770	1769	58
666	20250206	102000	156662982	1770	1770	1771	1770	839
667	20250206	101900	155177601	1770	1765	1770	1764	1780
668	20250206	101800	152028450	1764	1764	1764	1764	54
669	20250206	101700	151933194	1764	1764	1764	1764	500
670	20250206	101600	151051194	1763	1763	1763	1763	125
671	20250206	101500	150830819	1763	1768	1768	1763	1133
672	20250206	101400	148830565	1769	1769	1769	1769	0
673	20250206	101300	148830565	1769	1764	1769	1764	1150
674	20250206	101200	146799470	1771	1771	1771	1771	0
675	20250206	101100	146799470	1771	1771	1771	1771	50
676	20250206	101000	146710920	1773	1772	1773	1771	14
677	20250206	100900	146686107	1772	1763	1772	1760	3001
678	20250206	100800	141403945	1772	1772	1772	1772	1
679	20250206	100700	141402173	1763	1765	1765	1763	6406
680	20250206	100600	130095838	1765	1767	1775	1765	115
681	20250206	100500	129892712	1770	1778	1778	1770	214
682	20250206	100400	129512332	1782	1788	1788	1770	3226
683	20250206	100300	123781071	1787	1787	1788	1787	3773
684	20250206	100200	117038638	1787	1772	1788	1772	11462
685	20250206	100100	96669537	1771	1771	1772	1771	256
686	20250206	100000	96216146	1771	1771	1773	1771	5339
687	20250206	095900	86757643	1771	1766	1772	1766	6539
688	20250206	095800	75184302	1766	1759	1766	1759	2044
689	20250206	095700	71582547	1758	1754	1758	1754	1405
690	20250206	095600	69116593	1749	1749	1749	1749	1
691	20250206	095500	69114844	1754	1751	1754	1751	967
692	20250206	095400	67419567	1752	1751	1752	1748	41
693	20250206	095300	67347797	1751	1751	1751	1751	3
694	20250206	095200	67342544	1748	1748	1748	1748	0
695	20250206	095100	67342544	1748	1748	1748	1748	0
696	20250206	095000	67342544	1748	1749	1750	1748	806
697	20250206	094900	65932214	1748	1748	1748	1748	26
698	20250206	094800	65886766	1748	1746	1748	1746	128
699	20250206	094700	65663192	1745	1745	1745	1745	457
700	20250206	094600	64865727	1745	1745	1745	1745	0
701	20250206	094500	64865727	1745	1743	1745	1743	451
702	20250206	094400	64079065	1741	1743	1743	1727	288
703	20250206	094300	63580307	1743	1743	1743	1743	2
704	20250206	094200	63576821	1735	1735	1735	1735	30
705	20250206	094100	63524771	1727	1727	1727	1727	10
706	20250206	094000	63507501	1725	1732	1732	1725	1097
707	20250206	093900	61612742	1731	1734	1734	1731	549
708	20250206	093800	60661317	1734	1734	1734	1734	95
709	20250206	093700	60496587	1734	1739	1740	1734	208
710	20250206	093600	60135874	1733	1733	1733	1733	1
711	20250206	093500	60134141	1733	1733	1733	1733	300
712	20250206	093400	59614241	1740	1740	1740	1733	532
713	20250206	093300	58689142	1744	1744	1744	1744	0
714	20250206	093200	58689142	1744	1736	1744	1733	103
715	20250206	093100	58510346	1736	1737	1737	1736	1345
716	20250206	093000	56175181	1736	1736	1736	1736	0
717	20250206	092900	56175181	1736	1736	1736	1736	0
718	20250206	092800	56175181	1736	1736	1736	1736	773
719	20250206	092700	54833253	1735	1735	1736	1735	81
720	20250206	092600	54692713	1731	1735	1735	1731	4297
721	20250206	092500	47238267	1736	1736	1736	1736	455
722	20250206	092400	46448387	1735	1736	1736	1735	662
723	20250206	092300	45299366	1735	1735	1735	1735	1337
724	20250206	092200	42979671	1735	1737	1737	1735	910
725	20250206	092100	41400686	1739	1739	1739	1739	53
726	20250206	092000	41308519	1737	1739	1739	1737	768
727	20250206	091900	39973477	1739	1739	1739	1739	79
728	20250206	091800	39836096	1739	1740	1740	1739	223
729	20250206	091700	39448269	1739	1742	1742	1739	617
730	20250206	091600	38374468	1743	1743	1743	1743	1165
731	20250206	091500	36343873	1743	1744	1744	1743	2207
732	20250206	091400	32496243	1744	1744	1744	1744	10
733	20250206	091300	32478803	1744	1744	1744	1744	0
734	20250206	091200	32478803	1744	1761	1761	1744	3372
735	20250206	091100	26585076	1761	1760	1761	1751	722
736	20250206	091000	25318737	1751	1762	1764	1751	826
737	20250206	090900	23865655	1762	1759	1762	1759	567
738	20250206	090800	22867437	1762	1762	1763	1762	55
739	20250206	090700	22770497	1765	1743	1765	1743	1900
740	20250206	090600	19440886	1743	1742	1743	1742	1556
741	20250206	090500	16728910	1742	1745	1748	1735	1615
742	20250206	090400	13914919	1744	1733	1744	1733	3314
743	20250206	090300	8163746	1732	1732	1732	1732	1011
744	20250206	090200	6412694	1732	1725	1732	1725	1100
745	20250206	090100	4514494	1725	1725	1725	1725	480
746	20250206	090000	3686494	1717	1718	1725	1717	2146