KissMeData/082210/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	195600	167332767	1349	1349	1349	1349	6866
3	20250206	195500	167332767	1349	1349	1349	1349	0
4	20250206	195400	167332767	1349	1349	1349	1349	0
5	20250206	195300	167332767	1349	1349	1349	1349	0
6	20250206	195200	167332767	1349	1349	1349	1349	0
7	20250206	195100	167332767	1349	1349	1349	1349	0
8	20250206	195000	167332767	1349	1349	1349	1349	0
9	20250206	194900	167332767	1349	1349	1349	1349	0
10	20250206	194800	167332767	1349	1349	1349	1349	0
11	20250206	194700	167332767	1349	1349	1349	1349	0
12	20250206	194600	167332767	1349	1349	1349	1349	0
13	20250206	194500	167332767	1349	1349	1349	1349	0
14	20250206	194400	167332767	1349	1349	1349	1349	0
15	20250206	194300	167332767	1349	1349	1349	1349	0
16	20250206	194200	167332767	1349	1349	1349	1349	0
17	20250206	194100	167332767	1349	1349	1349	1349	0
18	20250206	194000	167332767	1349	1349	1349	1349	0
19	20250206	193900	167332767	1349	1349	1349	1349	0
20	20250206	193800	167332767	1349	1349	1349	1349	0
21	20250206	193700	167332767	1349	1349	1349	1349	0
22	20250206	193600	167332767	1349	1349	1349	1349	0
23	20250206	193500	167332767	1349	1349	1349	1349	0
24	20250206	193400	167332767	1349	1349	1349	1349	0
25	20250206	193300	167332767	1349	1349	1349	1349	0
26	20250206	193200	167332767	1349	1349	1349	1349	0
27	20250206	193100	167332767	1349	1349	1349	1349	0
28	20250206	193000	167332767	1349	1349	1349	1349	0
29	20250206	192900	167332767	1349	1349	1349	1349	0
30	20250206	192800	167332767	1349	1349	1349	1349	0
31	20250206	192700	167332767	1349	1349	1349	1349	0
32	20250206	192600	167332767	1349	1349	1349	1349	6866
33	20250206	192500	167332767	1349	1349	1349	1349	0
34	20250206	192400	167332767	1349	1349	1349	1349	0
35	20250206	192300	167332767	1349	1349	1349	1349	0
36	20250206	192200	167332767	1349	1349	1349	1349	0
37	20250206	192100	167332767	1349	1349	1349	1349	0
38	20250206	192000	167332767	1349	1349	1349	1349	0
39	20250206	191900	167332767	1349	1349	1349	1349	0
40	20250206	191800	167332767	1349	1349	1349	1349	0
41	20250206	191700	167332767	1349	1349	1349	1349	0
42	20250206	191600	167332767	1349	1349	1349	1349	0
43	20250206	191500	167332767	1349	1349	1349	1349	0
44	20250206	191400	167332767	1349	1349	1349	1349	0
45	20250206	191300	167332767	1349	1349	1349	1349	0
46	20250206	191200	167332767	1349	1349	1349	1349	0
47	20250206	191100	167332767	1349	1349	1349	1349	0
48	20250206	191000	167332767	1349	1349	1349	1349	0
49	20250206	190900	167332767	1349	1349	1349	1349	0
50	20250206	190800	167332767	1349	1349	1349	1349	0
51	20250206	190700	167332767	1349	1349	1349	1349	0
52	20250206	190600	167332767	1349	1349	1349	1349	0
53	20250206	190500	167332767	1349	1349	1349	1349	0
54	20250206	190400	167332767	1349	1349	1349	1349	0
55	20250206	190300	167332767	1349	1349	1349	1349	0
56	20250206	190200	167332767	1349	1349	1349	1349	0
57	20250206	190100	167332767	1349	1349	1349	1349	0
58	20250206	190000	167332767	1349	1349	1349	1349	0
59	20250206	185900	167332767	1349	1349	1349	1349	0
60	20250206	185800	167332767	1349	1349	1349	1349	0
61	20250206	185700	167332767	1349	1349	1349	1349	0
62	20250206	185600	167332767	1349	1349	1349	1349	6866
63	20250206	185500	167332767	1349	1349	1349	1349	0
64	20250206	185400	167332767	1349	1349	1349	1349	0
65	20250206	185300	167332767	1349	1349	1349	1349	0
66	20250206	185200	167332767	1349	1349	1349	1349	0
67	20250206	185100	167332767	1349	1349	1349	1349	0
68	20250206	185000	167332767	1349	1349	1349	1349	0
69	20250206	184900	167332767	1349	1349	1349	1349	0
70	20250206	184800	167332767	1349	1349	1349	1349	0
71	20250206	184700	167332767	1349	1349	1349	1349	0
72	20250206	184600	167332767	1349	1349	1349	1349	0
73	20250206	184500	167332767	1349	1349	1349	1349	0
74	20250206	184400	167332767	1349	1349	1349	1349	0
75	20250206	184300	167332767	1349	1349	1349	1349	0
76	20250206	184200	167332767	1349	1349	1349	1349	0
77	20250206	184100	167332767	1349	1349	1349	1349	0
78	20250206	184000	167332767	1349	1349	1349	1349	0
79	20250206	183900	167332767	1349	1349	1349	1349	0
80	20250206	183800	167332767	1349	1349	1349	1349	0
81	20250206	183700	167332767	1349	1349	1349	1349	0
82	20250206	183600	167332767	1349	1349	1349	1349	0
83	20250206	183500	167332767	1349	1349	1349	1349	0
84	20250206	183400	167332767	1349	1349	1349	1349	0
85	20250206	183300	167332767	1349	1349	1349	1349	0
86	20250206	183200	167332767	1349	1349	1349	1349	0
87	20250206	183100	167332767	1349	1349	1349	1349	0
88	20250206	183000	167332767	1349	1349	1349	1349	0
89	20250206	182900	167332767	1349	1349	1349	1349	0
90	20250206	182800	167332767	1349	1349	1349	1349	0
91	20250206	182700	167332767	1349	1349	1349	1349	0
92	20250206	182600	167332767	1349	1349	1349	1349	6866
93	20250206	182500	167332767	1349	1349	1349	1349	0
94	20250206	182400	167332767	1349	1349	1349	1349	0
95	20250206	182300	167332767	1349	1349	1349	1349	0
96	20250206	182200	167332767	1349	1349	1349	1349	0
97	20250206	182100	167332767	1349	1349	1349	1349	0
98	20250206	182000	167332767	1349	1349	1349	1349	0
99	20250206	181900	167332767	1349	1349	1349	1349	0
100	20250206	181800	167332767	1349	1349	1349	1349	0
101	20250206	181700	167332767	1349	1349	1349	1349	0
102	20250206	181600	167332767	1349	1349	1349	1349	0
103	20250206	181500	167332767	1349	1349	1349	1349	0
104	20250206	181400	167332767	1349	1349	1349	1349	0
105	20250206	181300	167332767	1349	1349	1349	1349	0
106	20250206	181200	167332767	1349	1349	1349	1349	0
107	20250206	181100	167332767	1349	1349	1349	1349	0
108	20250206	181000	167332767	1349	1349	1349	1349	0
109	20250206	180900	167332767	1349	1349	1349	1349	0
110	20250206	180800	167332767	1349	1349	1349	1349	0
111	20250206	180700	167332767	1349	1349	1349	1349	0
112	20250206	180600	167332767	1349	1349	1349	1349	0
113	20250206	180500	167332767	1349	1349	1349	1349	0
114	20250206	180400	167332767	1349	1349	1349	1349	0
115	20250206	180300	167332767	1349	1349	1349	1349	0
116	20250206	180200	167332767	1349	1349	1349	1349	0
117	20250206	180100	167332767	1349	1349	1349	1349	0
118	20250206	180000	167332767	1349	1349	1349	1349	0
119	20250206	175900	167332767	1349	1349	1349	1349	0
120	20250206	175800	167332767	1349	1349	1349	1349	0
121	20250206	175700	167332767	1349	1349	1349	1349	0
122	20250206	175600	167332767	1349	1349	1349	1349	6866
123	20250206	175500	167332767	1349	1349	1349	1349	0
124	20250206	175400	167332767	1349	1349	1349	1349	0
125	20250206	175300	167332767	1349	1349	1349	1349	0
126	20250206	175200	167332767	1349	1349	1349	1349	0
127	20250206	175100	167332767	1349	1349	1349	1349	0
128	20250206	175000	167332767	1349	1349	1349	1349	0
129	20250206	174900	167332767	1349	1349	1349	1349	0
130	20250206	174800	167332767	1349	1349	1349	1349	0
131	20250206	174700	167332767	1349	1349	1349	1349	0
132	20250206	174600	167332767	1349	1349	1349	1349	0
133	20250206	174500	167332767	1349	1349	1349	1349	0
134	20250206	174400	167332767	1349	1349	1349	1349	0
135	20250206	174300	167332767	1349	1349	1349	1349	0
136	20250206	174200	167332767	1349	1349	1349	1349	0
137	20250206	174100	167332767	1349	1349	1349	1349	0
138	20250206	174000	167332767	1349	1349	1349	1349	0
139	20250206	173900	167332767	1349	1349	1349	1349	0
140	20250206	173800	167332767	1349	1349	1349	1349	0
141	20250206	173700	167332767	1349	1349	1349	1349	0
142	20250206	173600	167332767	1349	1349	1349	1349	0
143	20250206	173500	167332767	1349	1349	1349	1349	0
144	20250206	173400	167332767	1349	1349	1349	1349	0
145	20250206	173300	167332767	1349	1349	1349	1349	0
146	20250206	173200	167332767	1349	1349	1349	1349	0
147	20250206	173100	167332767	1349	1349	1349	1349	0
148	20250206	173000	167332767	1349	1349	1349	1349	0
149	20250206	172900	167332767	1349	1349	1349	1349	0
150	20250206	172800	167332767	1349	1349	1349	1349	0
151	20250206	172700	167332767	1349	1349	1349	1349	0
152	20250206	172600	167332767	1349	1349	1349	1349	6866
153	20250206	172500	167332767	1349	1349	1349	1349	0
154	20250206	172400	167332767	1349	1349	1349	1349	0
155	20250206	172300	167332767	1349	1349	1349	1349	0
156	20250206	172200	167332767	1349	1349	1349	1349	0
157	20250206	172100	167332767	1349	1349	1349	1349	0
158	20250206	172000	167332767	1349	1349	1349	1349	0
159	20250206	171900	167332767	1349	1349	1349	1349	0
160	20250206	171800	167332767	1349	1349	1349	1349	0
161	20250206	171700	167332767	1349	1349	1349	1349	0
162	20250206	171600	167332767	1349	1349	1349	1349	0
163	20250206	171500	167332767	1349	1349	1349	1349	0
164	20250206	171400	167332767	1349	1349	1349	1349	0
165	20250206	171300	167332767	1349	1349	1349	1349	0
166	20250206	171200	167332767	1349	1349	1349	1349	0
167	20250206	171100	167332767	1349	1349	1349	1349	0
168	20250206	171000	167332767	1349	1349	1349	1349	0
169	20250206	170900	167332767	1349	1349	1349	1349	0
170	20250206	170800	167332767	1349	1349	1349	1349	0
171	20250206	170700	167332767	1349	1349	1349	1349	0
172	20250206	170600	167332767	1349	1349	1349	1349	0
173	20250206	170500	167332767	1349	1349	1349	1349	0
174	20250206	170400	167332767	1349	1349	1349	1349	0
175	20250206	170300	167332767	1349	1349	1349	1349	0
176	20250206	170200	167332767	1349	1349	1349	1349	0
177	20250206	170100	167332767	1349	1349	1349	1349	0
178	20250206	170000	167332767	1349	1349	1349	1349	0
179	20250206	165900	167332767	1349	1349	1349	1349	0
180	20250206	165800	167332767	1349	1349	1349	1349	0
181	20250206	165700	167332767	1349	1349	1349	1349	0
182	20250206	165600	167332767	1349	1349	1349	1349	6866
183	20250206	165500	167332767	1349	1349	1349	1349	0
184	20250206	165400	167332767	1349	1349	1349	1349	0
185	20250206	165300	167332767	1349	1349	1349	1349	0
186	20250206	165200	167332767	1349	1349	1349	1349	0
187	20250206	165100	167332767	1349	1349	1349	1349	0
188	20250206	165000	167332767	1349	1349	1349	1349	0
189	20250206	164900	167332767	1349	1349	1349	1349	0
190	20250206	164800	167332767	1349	1349	1349	1349	0
191	20250206	164700	167332767	1349	1349	1349	1349	0
192	20250206	164600	167332767	1349	1349	1349	1349	0
193	20250206	164500	167332767	1349	1349	1349	1349	0
194	20250206	164400	167332767	1349	1349	1349	1349	0
195	20250206	164300	167332767	1349	1349	1349	1349	0
196	20250206	164200	167332767	1349	1349	1349	1349	0
197	20250206	164100	167332767	1349	1349	1349	1349	0
198	20250206	164000	167332767	1349	1349	1349	1349	0
199	20250206	163900	167332767	1349	1349	1349	1349	0
200	20250206	163800	167332767	1349	1349	1349	1349	0
201	20250206	163700	167332767	1349	1349	1349	1349	0
202	20250206	163600	167332767	1349	1349	1349	1349	0
203	20250206	163500	167332767	1349	1349	1349	1349	0
204	20250206	163400	167332767	1349	1349	1349	1349	0
205	20250206	163300	167332767	1349	1349	1349	1349	0
206	20250206	163200	167332767	1349	1349	1349	1349	0
207	20250206	163100	167332767	1349	1349	1349	1349	0
208	20250206	163000	167332767	1349	1349	1349	1349	0
209	20250206	162900	167332767	1349	1349	1349	1349	0
210	20250206	162800	167332767	1349	1349	1349	1349	0
211	20250206	162700	167332767	1349	1349	1349	1349	0
212	20250206	162600	167332767	1349	1349	1349	1349	6866
213	20250206	162500	167332767	1349	1349	1349	1349	0
214	20250206	162400	167332767	1349	1349	1349	1349	0
215	20250206	162300	167332767	1349	1349	1349	1349	0
216	20250206	162200	167332767	1349	1349	1349	1349	0
217	20250206	162100	167332767	1349	1349	1349	1349	0
218	20250206	162000	167332767	1349	1349	1349	1349	0
219	20250206	161900	167332767	1349	1349	1349	1349	0
220	20250206	161800	167332767	1349	1349	1349	1349	0
221	20250206	161700	167332767	1349	1349	1349	1349	0
222	20250206	161600	167332767	1349	1349	1349	1349	0
223	20250206	161500	167332767	1349	1349	1349	1349	0
224	20250206	161400	167332767	1349	1349	1349	1349	0
225	20250206	161300	167332767	1349	1349	1349	1349	0
226	20250206	161200	167332767	1349	1349	1349	1349	0
227	20250206	161100	167332767	1349	1349	1349	1349	0
228	20250206	161000	167332767	1349	1349	1349	1349	0
229	20250206	160900	167332767	1349	1349	1349	1349	0
230	20250206	160800	167332767	1349	1349	1349	1349	0
231	20250206	160700	167332767	1349	1349	1349	1349	0
232	20250206	160600	167332767	1349	1349	1349	1349	0
233	20250206	160500	167332767	1349	1349	1349	1349	0
234	20250206	160400	167332767	1349	1349	1349	1349	0
235	20250206	160300	167332767	1349	1349	1349	1349	0
236	20250206	160200	167332767	1349	1349	1349	1349	0
237	20250206	160100	167332767	1349	1349	1349	1349	0
238	20250206	160000	167332767	1349	1349	1349	1349	0
239	20250206	155900	167332767	1349	1349	1349	1349	0
240	20250206	155800	167332767	1349	1349	1349	1349	0
241	20250206	155700	167332767	1349	1349	1349	1349	0
242	20250206	155600	167332767	1349	1349	1349	1349	6866
243	20250206	155500	167332767	1349	1349	1349	1349	0
244	20250206	155400	167332767	1349	1349	1349	1349	0
245	20250206	155300	167332767	1349	1349	1349	1349	0
246	20250206	155200	167332767	1349	1349	1349	1349	0
247	20250206	155100	167332767	1349	1349	1349	1349	0
248	20250206	155000	167332767	1349	1349	1349	1349	0
249	20250206	154900	167332767	1349	1349	1349	1349	0
250	20250206	154800	167332767	1349	1349	1349	1349	0
251	20250206	154700	167332767	1349	1349	1349	1349	0
252	20250206	154600	167332767	1349	1349	1349	1349	0
253	20250206	154500	167332767	1349	1349	1349	1349	0
254	20250206	154400	167332767	1349	1349	1349	1349	0
255	20250206	154300	167332767	1349	1349	1349	1349	0
256	20250206	154200	167332767	1349	1349	1349	1349	0
257	20250206	154100	167332767	1349	1349	1349	1349	0
258	20250206	154000	167332767	1349	1349	1349	1349	0
259	20250206	153900	167332767	1349	1349	1349	1349	0
260	20250206	153800	167332767	1349	1349	1349	1349	0
261	20250206	153700	167332767	1349	1349	1349	1349	0
262	20250206	153600	167332767	1349	1349	1349	1349	0
263	20250206	153500	167332767	1349	1349	1349	1349	0
264	20250206	153400	167332767	1349	1349	1349	1349	0
265	20250206	153300	167332767	1349	1349	1349	1349	0
266	20250206	153200	167332767	1349	1349	1349	1349	0
267	20250206	153100	167332767	1349	1349	1349	1349	0
268	20250206	153000	167332767	1349	1349	1349	1349	6866
269	20250206	152900	158070533	1349	1349	1349	1349	0
270	20250206	152800	158070533	1349	1349	1349	1349	0
271	20250206	152700	158070533	1349	1349	1349	1349	0
272	20250206	152600	158070533	1349	1349	1349	1349	0
273	20250206	152500	158070533	1349	1349	1349	1349	0
274	20250206	152400	158070533	1349	1349	1349	1349	0
275	20250206	152300	158070533	1349	1349	1349	1349	0
276	20250206	152200	158070533	1349	1349	1349	1349	0
277	20250206	152100	158070533	1349	1349	1349	1349	0
278	20250206	152000	158070533	1349	1349	1349	1349	0
279	20250206	151900	158070533	1349	1348	1349	1348	22
280	20250206	151800	158040875	1349	1349	1349	1349	0
281	20250206	151700	158040875	1349	1349	1349	1349	6
282	20250206	151600	158032781	1349	1348	1349	1348	572
283	20250206	151500	157261665	1348	1340	1348	1340	350
284	20250206	151400	156792281	1348	1348	1348	1348	61
285	20250206	151300	156710053	1349	1349	1349	1349	81
286	20250206	151200	156600784	1349	1348	1349	1348	51
287	20250206	151100	156532030	1349	1349	1349	1349	0
288	20250206	151000	156532030	1349	1349	1349	1349	0
289	20250206	150900	156532030	1349	1349	1349	1349	0
290	20250206	150800	156532030	1349	1349	1349	1349	0
291	20250206	150700	156532030	1349	1349	1349	1349	43
292	20250206	150600	156474023	1349	1349	1349	1349	0
293	20250206	150500	156474023	1349	1349	1349	1349	0
294	20250206	150400	156474023	1349	1349	1349	1349	0
295	20250206	150300	156474023	1349	1349	1349	1349	5
296	20250206	150200	156467278	1348	1348	1348	1348	1
297	20250206	150100	156465930	1348	1347	1348	1347	131
298	20250206	150000	156289362	1348	1348	1348	1348	5
299	20250206	145900	156282622	1349	1348	1349	1348	522
300	20250206	145800	155578963	1348	1346	1348	1346	669
301	20250206	145700	154677197	1346	1345	1346	1345	200
302	20250206	145600	154408027	1346	1334	1346	1334	169
303	20250206	145500	154181991	1340	1334	1340	1334	6227
304	20250206	145400	145875136	1334	1333	1334	1333	1723
305	20250206	145300	143577286	1334	1334	1334	1334	0
306	20250206	145200	143577286	1334	1334	1334	1334	10
307	20250206	145100	143563946	1334	1334	1334	1334	0
308	20250206	145000	143563946	1334	1330	1334	1323	332
309	20250206	144900	143122988	1334	1334	1334	1334	0
310	20250206	144800	143122988	1334	1334	1334	1334	0
311	20250206	144700	143122988	1334	1334	1334	1334	0
312	20250206	144600	143122988	1334	1334	1334	1334	0
313	20250206	144500	143122988	1334	1334	1334	1334	0
314	20250206	144400	143122988	1334	1334	1334	1334	50
315	20250206	144300	143056288	1334	1330	1334	1330	182
316	20250206	144200	142814124	1333	1330	1333	1330	442
317	20250206	144100	142226138	1334	1334	1334	1334	0
318	20250206	144000	142226138	1334	1334	1334	1334	0
319	20250206	143900	142226138	1334	1334	1334	1334	0
320	20250206	143800	142226138	1334	1334	1334	1334	6
321	20250206	143700	142218134	1334	1334	1334	1334	5
322	20250206	143600	142211464	1334	1334	1334	1334	0
323	20250206	143500	142211464	1334	1334	1334	1334	0
324	20250206	143400	142211464	1334	1334	1334	1334	0
325	20250206	143300	142211464	1334	1334	1334	1334	0
326	20250206	143200	142211464	1334	1334	1334	1334	0
327	20250206	143100	142211464	1334	1334	1334	1334	0
328	20250206	143000	142211464	1334	1334	1334	1334	2
329	20250206	142900	142208796	1334	1334	1334	1334	0
330	20250206	142800	142208796	1334	1330	1334	1330	29
331	20250206	142700	142170212	1330	1332	1332	1330	5
332	20250206	142600	142163560	1334	1334	1334	1334	0
333	20250206	142500	142163560	1334	1334	1334	1334	0
334	20250206	142400	142163560	1334	1334	1334	1334	0
335	20250206	142300	142163560	1334	1334	1334	1334	0
336	20250206	142200	142163560	1334	1334	1334	1334	0
337	20250206	142100	142163560	1334	1334	1334	1334	0
338	20250206	142000	142163560	1334	1334	1334	1334	0
339	20250206	141900	142163560	1334	1334	1334	1334	0
340	20250206	141800	142163560	1334	1334	1334	1334	0
341	20250206	141700	142163560	1334	1333	1334	1331	105
342	20250206	141600	142023762	1334	1334	1334	1334	0
343	20250206	141500	142023762	1334	1334	1334	1334	0
344	20250206	141400	142023762	1334	1334	1334	1334	0
345	20250206	141300	142023762	1334	1334	1334	1334	3
346	20250206	141200	142019760	1334	1334	1334	1334	0
347	20250206	141100	142019760	1334	1331	1334	1331	4
348	20250206	141000	142014427	1334	1334	1334	1334	0
349	20250206	140900	142014427	1334	1331	1334	1331	3949
350	20250206	140800	136758246	1331	1328	1331	1328	53
351	20250206	140700	136687844	1328	1331	1331	1328	149
352	20250206	140600	136489822	1331	1331	1331	1331	0
353	20250206	140500	136489822	1331	1331	1331	1331	0
354	20250206	140400	136489822	1331	1331	1331	1331	0
355	20250206	140300	136489822	1331	1331	1331	1331	36
356	20250206	140200	136441906	1331	1331	1331	1331	0
357	20250206	140100	136441906	1331	1331	1331	1331	0
358	20250206	140000	136441906	1331	1331	1331	1331	0
359	20250206	135900	136441906	1331	1331	1331	1331	0
360	20250206	135800	136441906	1331	1331	1331	1331	0
361	20250206	135700	136441906	1331	1330	1331	1330	748
362	20250206	135600	135446338	1333	1333	1333	1333	0
363	20250206	135500	135446338	1333	1333	1333	1333	0
364	20250206	135400	135446338	1333	1333	1333	1333	0
365	20250206	135300	135446338	1333	1333	1333	1333	967
366	20250206	135200	134157327	1333	1332	1333	1332	4
367	20250206	135100	134151998	1333	1333	1333	1333	6
368	20250206	135000	134144000	1333	1333	1333	1333	0
369	20250206	134900	134144000	1333	1332	1333	1332	3
370	20250206	134800	134140002	1333	1333	1333	1333	0
371	20250206	134700	134140002	1333	1323	1333	1323	3756
372	20250206	134600	129164988	1323	1322	1323	1322	32
373	20250206	134500	129122679	1322	1322	1322	1322	3
374	20250206	134400	129118713	1320	1320	1320	1320	0
375	20250206	134300	129118713	1320	1322	1322	1320	1182
376	20250206	134200	127557473	1322	1322	1322	1322	0
377	20250206	134100	127557473	1322	1320	1322	1320	317
378	20250206	134000	127139025	1322	1320	1322	1320	4
379	20250206	133900	127133739	1322	1322	1322	1322	0
380	20250206	133800	127133739	1322	1321	1322	1321	3
381	20250206	133700	127129774	1322	1321	1322	1321	11
382	20250206	133600	127115242	1323	1323	1323	1323	0
383	20250206	133500	127115242	1323	1323	1323	1323	1
384	20250206	133400	127113919	1323	1323	1323	1323	0
385	20250206	133300	127113919	1323	1323	1323	1323	1
386	20250206	133200	127112596	1323	1323	1323	1320	15
387	20250206	133100	127092784	1320	1321	1323	1320	11
388	20250206	133000	127078245	1323	1323	1323	1320	19
389	20250206	132900	127053124	1323	1323	1323	1320	10
390	20250206	132800	127039900	1323	1323	1323	1323	6
391	20250206	132700	127031962	1323	1323	1323	1323	546
392	20250206	132600	126309604	1323	1323	1323	1323	0
393	20250206	132500	126309604	1323	1320	1323	1320	19
394	20250206	132400	126284512	1323	1320	1323	1320	12
395	20250206	132300	126268654	1323	1320	1323	1320	9
396	20250206	132200	126256759	1323	1319	1323	1319	1154
397	20250206	132100	124733481	1320	1319	1320	1319	24
398	20250206	132000	124701813	1320	1319	1320	1319	324
399	20250206	131900	124274142	1319	1319	1319	1319	1
400	20250206	131800	124272823	1320	1319	1320	1319	89
401	20250206	131700	124155396	1320	1320	1320	1320	0
402	20250206	131600	124155396	1320	1320	1320	1320	0
403	20250206	131500	124155396	1320	1320	1320	1320	1000
404	20250206	131400	122835396	1320	1320	1320	1320	0
405	20250206	131300	122835396	1320	1320	1320	1320	1117
406	20250206	131200	121360956	1320	1320	1320	1320	0
407	20250206	131100	121360956	1320	1320	1320	1320	2
408	20250206	131000	121358316	1318	1318	1318	1318	0
409	20250206	130900	121358316	1318	1318	1318	1318	0
410	20250206	130800	121358316	1318	1318	1318	1318	0
411	20250206	130700	121358316	1318	1318	1318	1318	64
412	20250206	130600	121273964	1319	1319	1319	1319	1
413	20250206	130500	121272645	1320	1320	1320	1320	0
414	20250206	130400	121272645	1320	1320	1320	1320	0
415	20250206	130300	121272645	1320	1320	1320	1320	0
416	20250206	130200	121272645	1320	1320	1320	1320	0
417	20250206	130100	121272645	1320	1320	1320	1320	0
418	20250206	130000	121272645	1320	1320	1320	1320	0
419	20250206	125900	121272645	1320	1320	1320	1320	0
420	20250206	125800	121272645	1320	1320	1320	1320	0
421	20250206	125700	121272645	1320	1320	1320	1320	0
422	20250206	125600	121272645	1320	1320	1320	1320	2
423	20250206	125500	121270005	1318	1318	1318	1318	541
424	20250206	125400	120556967	1318	1318	1318	1318	0
425	20250206	125300	120556967	1318	1318	1318	1318	54
426	20250206	125200	120485795	1320	1320	1320	1320	0
427	20250206	125100	120485795	1320	1320	1320	1320	0
428	20250206	125000	120485795	1320	1320	1320	1320	0
429	20250206	124900	120485795	1320	1320	1320	1320	0
430	20250206	124800	120485795	1320	1320	1320	1320	0
431	20250206	124700	120485795	1320	1320	1320	1320	0
432	20250206	124600	120485795	1320	1320	1320	1320	0
433	20250206	124500	120485795	1320	1320	1320	1320	0
434	20250206	124400	120485795	1320	1320	1320	1320	0
435	20250206	124300	120485795	1320	1320	1320	1320	0
436	20250206	124200	120485795	1320	1319	1320	1319	104
437	20250206	124100	120348555	1319	1319	1319	1319	0
438	20250206	124000	120348555	1319	1319	1319	1319	0
439	20250206	123900	120348555	1319	1319	1319	1319	0
440	20250206	123800	120348555	1319	1319	1319	1319	0
441	20250206	123700	120348555	1319	1319	1319	1319	0
442	20250206	123600	120348555	1319	1318	1319	1317	6
443	20250206	123500	120340644	1319	1319	1319	1319	0
444	20250206	123400	120340644	1319	1319	1319	1319	0
445	20250206	123300	120340644	1319	1318	1319	1318	600
446	20250206	123200	119549294	1318	1317	1318	1317	200
447	20250206	123100	119285703	1317	1314	1317	1314	90
448	20250206	123000	119167404	1314	1314	1314	1314	0
449	20250206	122900	119167404	1314	1314	1314	1314	0
450	20250206	122800	119167404	1314	1314	1314	1314	5
451	20250206	122700	119160834	1314	1314	1314	1314	0
452	20250206	122600	119160834	1314	1314	1314	1314	0
453	20250206	122500	119160834	1314	1314	1314	1314	0
454	20250206	122400	119160834	1314	1314	1314	1314	0
455	20250206	122300	119160834	1314	1314	1314	1314	0
456	20250206	122200	119160834	1314	1313	1314	1313	12
457	20250206	122100	119145076	1317	1317	1317	1317	0
458	20250206	122000	119145076	1317	1317	1317	1317	0
459	20250206	121900	119145076	1317	1310	1318	1309	432
460	20250206	121800	118577558	1313	1313	1313	1313	0
461	20250206	121700	118577558	1313	1313	1313	1313	0
462	20250206	121600	118577558	1313	1312	1313	1312	16
463	20250206	121500	118556563	1308	1311	1312	1308	21
464	20250206	121400	118529025	1312	1312	1312	1312	2
465	20250206	121300	118526401	1307	1313	1313	1307	602
466	20250206	121200	117739470	1310	1312	1312	1310	308
467	20250206	121100	117335911	1313	1313	1313	1313	0
468	20250206	121000	117335911	1313	1313	1313	1313	0
469	20250206	120900	117335911	1313	1313	1313	1313	4
470	20250206	120800	117330659	1312	1313	1313	1312	4
471	20250206	120700	117325409	1314	1313	1314	1313	13
472	20250206	120600	117308339	1314	1313	1314	1313	12
473	20250206	120500	117292580	1313	1313	1313	1313	1
474	20250206	120400	117291267	1314	1313	1314	1313	25
475	20250206	120300	117258439	1312	1312	1313	1312	12
476	20250206	120200	117242685	1314	1314	1314	1314	0
477	20250206	120100	117242685	1314	1314	1314	1314	0
478	20250206	120000	117242685	1314	1314	1314	1314	2
479	20250206	115900	117240057	1314	1314	1314	1314	0
480	20250206	115800	117240057	1314	1314	1314	1314	0
481	20250206	115700	117240057	1314	1314	1314	1314	0
482	20250206	115600	117240057	1314	1314	1314	1314	0
483	20250206	115500	117240057	1314	1314	1314	1314	0
484	20250206	115400	117240057	1314	1314	1314	1314	0
485	20250206	115300	117240057	1314	1314	1314	1314	0
486	20250206	115200	117240057	1314	1314	1314	1314	0
487	20250206	115100	117240057	1314	1314	1314	1314	4
488	20250206	115000	117234801	1311	1310	1311	1310	389
489	20250206	114900	116725146	1311	1311	1311	1311	0
490	20250206	114800	116725146	1311	1311	1311	1311	0
491	20250206	114700	116725146	1311	1311	1311	1311	59
492	20250206	114600	116647797	1311	1311	1311	1311	0
493	20250206	114500	116647797	1311	1311	1311	1311	1
494	20250206	114400	116646486	1313	1313	1313	1313	0
495	20250206	114300	116646486	1313	1313	1313	1313	0
496	20250206	114200	116646486	1313	1313	1313	1313	0
497	20250206	114100	116646486	1313	1313	1313	1313	0
498	20250206	114000	116646486	1313	1313	1313	1313	0
499	20250206	113900	116646486	1313	1313	1313	1313	0
500	20250206	113800	116646486	1313	1313	1313	1313	0
501	20250206	113700	116646486	1313	1313	1314	1313	531
502	20250206	113600	115949232	1313	1313	1313	1313	0
503	20250206	113500	115949232	1313	1313	1313	1313	0
504	20250206	113400	115949232	1313	1313	1313	1313	0
505	20250206	113300	115949232	1313	1313	1313	1313	0
506	20250206	113200	115949232	1313	1313	1313	1313	4
507	20250206	113100	115943980	1312	1312	1312	1312	19
508	20250206	113000	115919052	1312	1312	1312	1312	0
509	20250206	112900	115919052	1312	1312	1312	1312	0
510	20250206	112800	115919052	1312	1312	1312	1312	1
511	20250206	112700	115917740	1310	1310	1310	1310	0
512	20250206	112600	115917740	1310	1312	1312	1310	101
513	20250206	112500	115785230	1310	1310	1310	1310	0
514	20250206	112400	115785230	1310	1310	1310	1310	0
515	20250206	112300	115785230	1310	1310	1310	1310	1
516	20250206	112200	115783920	1312	1312	1312	1312	0
517	20250206	112100	115783920	1312	1312	1312	1312	0
518	20250206	112000	115783920	1312	1312	1312	1312	0
519	20250206	111900	115783920	1312	1312	1312	1312	0
520	20250206	111800	115783920	1312	1312	1312	1312	50
521	20250206	111700	115718320	1312	1312	1312	1312	0
522	20250206	111600	115718320	1312	1312	1312	1312	10
523	20250206	111500	115705200	1313	1310	1313	1310	346
524	20250206	111400	115251802	1312	1312	1312	1312	0
525	20250206	111300	115251802	1312	1312	1312	1312	2
526	20250206	111200	115249178	1310	1310	1310	1310	152
527	20250206	111100	115050058	1312	1312	1312	1312	0
528	20250206	111000	115050058	1312	1312	1312	1312	0
529	20250206	110900	115050058	1312	1312	1312	1312	0
530	20250206	110800	115050058	1312	1312	1312	1312	0
531	20250206	110700	115050058	1312	1311	1312	1311	214
532	20250206	110600	114769490	1311	1311	1311	1311	0
533	20250206	110500	114769490	1311	1309	1311	1309	20
534	20250206	110400	114743290	1310	1310	1310	1310	10
535	20250206	110300	114730190	1311	1311	1311	1311	0
536	20250206	110200	114730190	1311	1311	1311	1311	11
537	20250206	110100	114715769	1311	1312	1312	1311	12
538	20250206	110000	114700036	1312	1312	1312	1312	0
539	20250206	105900	114700036	1312	1312	1312	1312	22
540	20250206	105800	114671172	1312	1312	1312	1312	0
541	20250206	105700	114671172	1312	1307	1312	1307	2057
542	20250206	105600	111980024	1308	1312	1312	1308	21
543	20250206	105500	111952536	1312	1312	1312	1312	10
544	20250206	105400	111939416	1314	1314	1314	1314	0
545	20250206	105300	111939416	1314	1314	1314	1314	0
546	20250206	105200	111939416	1314	1314	1314	1314	3
547	20250206	105100	111935474	1302	1302	1302	1302	0
548	20250206	105000	111935474	1302	1302	1302	1302	0
549	20250206	104900	111935474	1302	1303	1303	1302	100
550	20250206	104800	111805254	1302	1302	1302	1302	0
551	20250206	104700	111805254	1302	1302	1302	1302	0
552	20250206	104600	111805254	1302	1304	1304	1302	2000
553	20250206	104500	109199914	1303	1303	1303	1303	0
554	20250206	104400	109199914	1303	1303	1303	1303	700
555	20250206	104300	108287814	1315	1315	1315	1315	0
556	20250206	104200	108287814	1315	1315	1315	1315	0
557	20250206	104100	108287814	1315	1315	1315	1315	0
558	20250206	104000	108287814	1315	1312	1315	1312	211
559	20250206	103900	108010602	1317	1317	1317	1317	3
560	20250206	103800	108006651	1298	1299	1299	1298	298
561	20250206	103700	107619817	1298	1312	1312	1298	5000
562	20250206	103600	101076688	1323	1323	1323	1323	0
563	20250206	103500	101076688	1323	1323	1323	1323	77
564	20250206	103400	100974817	1325	1325	1325	1325	0
565	20250206	103300	100974817	1325	1325	1325	1325	0
566	20250206	103200	100974817	1325	1325	1325	1325	0
567	20250206	103100	100974817	1325	1323	1326	1312	34
568	20250206	103000	100930058	1327	1327	1327	1327	0
569	20250206	102900	100930058	1327	1327	1327	1327	0
570	20250206	102800	100930058	1327	1327	1327	1327	0
571	20250206	102700	100930058	1327	1327	1327	1327	0
572	20250206	102600	100930058	1327	1327	1327	1327	0
573	20250206	102500	100930058	1327	1327	1327	1327	0
574	20250206	102400	100930058	1327	1327	1327	1327	3
575	20250206	102300	100926077	1322	1322	1322	1322	0
576	20250206	102200	100926077	1322	1320	1322	1320	236
577	20250206	102100	100614105	1320	1320	1320	1320	0
578	20250206	102000	100614105	1320	1322	1322	1301	6797
579	20250206	101900	91696266	1321	1332	1332	1321	9500
580	20250206	101800	79091885	1335	1334	1335	1334	15
581	20250206	101700	79071872	1335	1335	1335	1335	154
582	20250206	101600	78866282	1336	1336	1336	1336	3
583	20250206	101500	78862274	1337	1337	1337	1336	107
584	20250206	101400	78719319	1338	1338	1338	1338	2003
585	20250206	101300	76039305	1335	1342	1342	1335	155
586	20250206	101200	75832304	1338	1344	1349	1338	740
587	20250206	101100	74839515	1350	1347	1350	1343	472
588	20250206	101000	74205245	1354	1354	1354	1354	238
589	20250206	100900	73882993	1354	1354	1354	1354	300
590	20250206	100800	73476793	1354	1354	1354	1354	500
591	20250206	100700	72799793	1355	1355	1355	1355	50
592	20250206	100600	72732043	1355	1354	1355	1354	61
593	20250206	100500	72649398	1355	1354	1355	1354	801
594	20250206	100400	71564624	1354	1353	1354	1353	1302
595	20250206	100300	69802012	1353	1353	1353	1353	0
596	20250206	100200	69802012	1353	1353	1353	1353	0
597	20250206	100100	69802012	1353	1350	1353	1350	2542
598	20250206	100000	66370270	1350	1350	1350	1350	16
599	20250206	095900	66348670	1353	1353	1353	1353	8
600	20250206	095800	66337846	1353	1352	1353	1342	2105
601	20250206	095700	63510858	1352	1351	1353	1346	2467
602	20250206	095600	60181790	1351	1350	1351	1350	298
603	20250206	095500	59779477	1350	1348	1350	1348	1411
604	20250206	095400	57875263	1348	1347	1348	1347	400
605	20250206	095300	57336075	1348	1348	1348	1348	0
606	20250206	095200	57336075	1348	1348	1348	1348	0
607	20250206	095100	57336075	1348	1348	1348	1348	100
608	20250206	095000	57201275	1348	1346	1348	1346	1148
609	20250206	094900	55655454	1347	1343	1347	1339	8098
610	20250206	094800	44773008	1343	1341	1343	1341	33
611	20250206	094700	44728749	1343	1341	1343	1341	3972
612	20250206	094600	39402293	1343	1343	1343	1343	2
613	20250206	094500	39399607	1345	1344	1345	1344	158
614	20250206	094400	39187248	1344	1340	1344	1340	118
615	20250206	094300	39029065	1341	1344	1344	1341	8
616	20250206	094200	39018322	1344	1345	1345	1342	21
617	20250206	094100	38990101	1345	1345	1345	1345	7
618	20250206	094000	38980686	1345	1346	1346	1345	6
619	20250206	093900	38972612	1346	1346	1346	1346	0
620	20250206	093800	38972612	1346	1343	1346	1343	6382
621	20250206	093700	30388044	1343	1343	1343	1343	4
622	20250206	093600	30382672	1343	1340	1343	1340	7
623	20250206	093500	30373280	1343	1343	1344	1329	1023
624	20250206	093400	29012554	1345	1345	1345	1345	0
625	20250206	093300	29012554	1345	1340	1345	1339	8813
626	20250206	093200	17180280	1340	1343	1343	1324	1593
627	20250206	093100	15061716	1330	1331	1331	1330	142
628	20250206	093000	14872855	1343	1342	1343	1342	29
629	20250206	092900	14833909	1343	1343	1343	1330	40
630	20250206	092800	14780494	1344	1345	1345	1330	65
631	20250206	092700	14693730	1345	1338	1345	1330	3103
632	20250206	092600	10541614	1340	1342	1342	1340	7
633	20250206	092500	10532226	1345	1298	1345	1297	3135
634	20250206	092400	6445215	1297	1297	1297	1297	0
635	20250206	092300	6445215	1297	1297	1297	1297	0
636	20250206	092200	6445215	1297	1297	1297	1297	0
637	20250206	092100	6445215	1297	1295	1297	1293	625
638	20250206	092000	5635762	1295	1300	1300	1295	255
639	20250206	091900	5305333	1300	1300	1300	1300	0
640	20250206	091800	5305333	1300	1298	1300	1298	30
641	20250206	091700	5266369	1298	1298	1298	1298	0
642	20250206	091600	5266369	1298	1295	1298	1294	1021
643	20250206	091500	3945151	1294	1294	1294	1294	29
644	20250206	091400	3907625	1294	1294	1294	1294	2
645	20250206	091300	3905037	1293	1295	1295	1293	27
646	20250206	091200	3870116	1295	1296	1298	1295	31
647	20250206	091100	3829956	1299	1300	1302	1295	630
648	20250206	091000	3010481	1295	1295	1295	1295	1
649	20250206	090900	3009186	1290	1294	1294	1290	174
650	20250206	090800	2784647	1295	1295	1295	1295	0
651	20250206	090700	2784647	1295	1302	1302	1295	1435
652	20250206	090600	918726	1302	1302	1302	1302	0
653	20250206	090500	918726	1302	1302	1302	1302	0
654	20250206	090400	918726	1302	1303	1303	1302	3
655	20250206	090300	914818	1304	1305	1306	1304	275
656	20250206	090200	555798	1305	1305	1305	1305	1
657	20250206	090100	554493	1306	1308	1312	1306	287
658	20250206	090000	179059	1307	1307	1307	1307	137