KissMeData/180400/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	203400	248378382	1762	1762	1762	1762	1681
3	20250206	203300	248378382	1762	1762	1762	1762	0
4	20250206	203200	248378382	1762	1762	1762	1762	0
5	20250206	203100	248378382	1762	1762	1762	1762	0
6	20250206	203000	248378382	1762	1762	1762	1762	0
7	20250206	202900	248378382	1762	1762	1762	1762	0
8	20250206	202800	248378382	1762	1762	1762	1762	0
9	20250206	202700	248378382	1762	1762	1762	1762	0
10	20250206	202600	248378382	1762	1762	1762	1762	0
11	20250206	202500	248378382	1762	1762	1762	1762	0
12	20250206	202400	248378382	1762	1762	1762	1762	0
13	20250206	202300	248378382	1762	1762	1762	1762	0
14	20250206	202200	248378382	1762	1762	1762	1762	0
15	20250206	202100	248378382	1762	1762	1762	1762	0
16	20250206	202000	248378382	1762	1762	1762	1762	0
17	20250206	201900	248378382	1762	1762	1762	1762	0
18	20250206	201800	248378382	1762	1762	1762	1762	0
19	20250206	201700	248378382	1762	1762	1762	1762	0
20	20250206	201600	248378382	1762	1762	1762	1762	0
21	20250206	201500	248378382	1762	1762	1762	1762	0
22	20250206	201400	248378382	1762	1762	1762	1762	0
23	20250206	201300	248378382	1762	1762	1762	1762	0
24	20250206	201200	248378382	1762	1762	1762	1762	0
25	20250206	201100	248378382	1762	1762	1762	1762	0
26	20250206	201000	248378382	1762	1762	1762	1762	0
27	20250206	200900	248378382	1762	1762	1762	1762	0
28	20250206	200800	248378382	1762	1762	1762	1762	0
29	20250206	200700	248378382	1762	1762	1762	1762	0
30	20250206	200600	248378382	1762	1762	1762	1762	0
31	20250206	200500	248378382	1762	1762	1762	1762	0
32	20250206	200400	248378382	1762	1762	1762	1762	1681
33	20250206	200300	248378382	1762	1762	1762	1762	0
34	20250206	200200	248378382	1762	1762	1762	1762	0
35	20250206	200100	248378382	1762	1762	1762	1762	0
36	20250206	200000	248378382	1762	1762	1762	1762	0
37	20250206	195900	248378382	1762	1762	1762	1762	0
38	20250206	195800	248378382	1762	1762	1762	1762	0
39	20250206	195700	248378382	1762	1762	1762	1762	0
40	20250206	195600	248378382	1762	1762	1762	1762	0
41	20250206	195500	248378382	1762	1762	1762	1762	0
42	20250206	195400	248378382	1762	1762	1762	1762	0
43	20250206	195300	248378382	1762	1762	1762	1762	0
44	20250206	195200	248378382	1762	1762	1762	1762	0
45	20250206	195100	248378382	1762	1762	1762	1762	0
46	20250206	195000	248378382	1762	1762	1762	1762	0
47	20250206	194900	248378382	1762	1762	1762	1762	0
48	20250206	194800	248378382	1762	1762	1762	1762	0
49	20250206	194700	248378382	1762	1762	1762	1762	0
50	20250206	194600	248378382	1762	1762	1762	1762	0
51	20250206	194500	248378382	1762	1762	1762	1762	0
52	20250206	194400	248378382	1762	1762	1762	1762	0
53	20250206	194300	248378382	1762	1762	1762	1762	0
54	20250206	194200	248378382	1762	1762	1762	1762	0
55	20250206	194100	248378382	1762	1762	1762	1762	0
56	20250206	194000	248378382	1762	1762	1762	1762	0
57	20250206	193900	248378382	1762	1762	1762	1762	0
58	20250206	193800	248378382	1762	1762	1762	1762	0
59	20250206	193700	248378382	1762	1762	1762	1762	0
60	20250206	193600	248378382	1762	1762	1762	1762	0
61	20250206	193500	248378382	1762	1762	1762	1762	0
62	20250206	193400	248378382	1762	1762	1762	1762	1681
63	20250206	193300	248378382	1762	1762	1762	1762	0
64	20250206	193200	248378382	1762	1762	1762	1762	0
65	20250206	193100	248378382	1762	1762	1762	1762	0
66	20250206	193000	248378382	1762	1762	1762	1762	0
67	20250206	192900	248378382	1762	1762	1762	1762	0
68	20250206	192800	248378382	1762	1762	1762	1762	0
69	20250206	192700	248378382	1762	1762	1762	1762	0
70	20250206	192600	248378382	1762	1762	1762	1762	0
71	20250206	192500	248378382	1762	1762	1762	1762	0
72	20250206	192400	248378382	1762	1762	1762	1762	0
73	20250206	192300	248378382	1762	1762	1762	1762	0
74	20250206	192200	248378382	1762	1762	1762	1762	0
75	20250206	192100	248378382	1762	1762	1762	1762	0
76	20250206	192000	248378382	1762	1762	1762	1762	0
77	20250206	191900	248378382	1762	1762	1762	1762	0
78	20250206	191800	248378382	1762	1762	1762	1762	0
79	20250206	191700	248378382	1762	1762	1762	1762	0
80	20250206	191600	248378382	1762	1762	1762	1762	0
81	20250206	191500	248378382	1762	1762	1762	1762	0
82	20250206	191400	248378382	1762	1762	1762	1762	0
83	20250206	191300	248378382	1762	1762	1762	1762	0
84	20250206	191200	248378382	1762	1762	1762	1762	0
85	20250206	191100	248378382	1762	1762	1762	1762	0
86	20250206	191000	248378382	1762	1762	1762	1762	0
87	20250206	190900	248378382	1762	1762	1762	1762	0
88	20250206	190800	248378382	1762	1762	1762	1762	0
89	20250206	190700	248378382	1762	1762	1762	1762	0
90	20250206	190600	248378382	1762	1762	1762	1762	0
91	20250206	190500	248378382	1762	1762	1762	1762	0
92	20250206	190400	248378382	1762	1762	1762	1762	1681
93	20250206	190300	248378382	1762	1762	1762	1762	0
94	20250206	190200	248378382	1762	1762	1762	1762	0
95	20250206	190100	248378382	1762	1762	1762	1762	0
96	20250206	190000	248378382	1762	1762	1762	1762	0
97	20250206	185900	248378382	1762	1762	1762	1762	0
98	20250206	185800	248378382	1762	1762	1762	1762	0
99	20250206	185700	248378382	1762	1762	1762	1762	0
100	20250206	185600	248378382	1762	1762	1762	1762	0
101	20250206	185500	248378382	1762	1762	1762	1762	0
102	20250206	185400	248378382	1762	1762	1762	1762	0
103	20250206	185300	248378382	1762	1762	1762	1762	0
104	20250206	185200	248378382	1762	1762	1762	1762	0
105	20250206	185100	248378382	1762	1762	1762	1762	0
106	20250206	185000	248378382	1762	1762	1762	1762	0
107	20250206	184900	248378382	1762	1762	1762	1762	0
108	20250206	184800	248378382	1762	1762	1762	1762	0
109	20250206	184700	248378382	1762	1762	1762	1762	0
110	20250206	184600	248378382	1762	1762	1762	1762	0
111	20250206	184500	248378382	1762	1762	1762	1762	0
112	20250206	184400	248378382	1762	1762	1762	1762	0
113	20250206	184300	248378382	1762	1762	1762	1762	0
114	20250206	184200	248378382	1762	1762	1762	1762	0
115	20250206	184100	248378382	1762	1762	1762	1762	0
116	20250206	184000	248378382	1762	1762	1762	1762	0
117	20250206	183900	248378382	1762	1762	1762	1762	0
118	20250206	183800	248378382	1762	1762	1762	1762	0
119	20250206	183700	248378382	1762	1762	1762	1762	0
120	20250206	183600	248378382	1762	1762	1762	1762	0
121	20250206	183500	248378382	1762	1762	1762	1762	0
122	20250206	183400	248378382	1762	1762	1762	1762	1681
123	20250206	183300	248378382	1762	1762	1762	1762	0
124	20250206	183200	248378382	1762	1762	1762	1762	0
125	20250206	183100	248378382	1762	1762	1762	1762	0
126	20250206	183000	248378382	1762	1762	1762	1762	0
127	20250206	182900	248378382	1762	1762	1762	1762	0
128	20250206	182800	248378382	1762	1762	1762	1762	0
129	20250206	182700	248378382	1762	1762	1762	1762	0
130	20250206	182600	248378382	1762	1762	1762	1762	0
131	20250206	182500	248378382	1762	1762	1762	1762	0
132	20250206	182400	248378382	1762	1762	1762	1762	0
133	20250206	182300	248378382	1762	1762	1762	1762	0
134	20250206	182200	248378382	1762	1762	1762	1762	0
135	20250206	182100	248378382	1762	1762	1762	1762	0
136	20250206	182000	248378382	1762	1762	1762	1762	0
137	20250206	181900	248378382	1762	1762	1762	1762	0
138	20250206	181800	248378382	1762	1762	1762	1762	0
139	20250206	181700	248378382	1762	1762	1762	1762	0
140	20250206	181600	248378382	1762	1762	1762	1762	0
141	20250206	181500	248378382	1762	1762	1762	1762	0
142	20250206	181400	248378382	1762	1762	1762	1762	0
143	20250206	181300	248378382	1762	1762	1762	1762	0
144	20250206	181200	248378382	1762	1762	1762	1762	0
145	20250206	181100	248378382	1762	1762	1762	1762	0
146	20250206	181000	248378382	1762	1762	1762	1762	0
147	20250206	180900	248378382	1762	1762	1762	1762	0
148	20250206	180800	248378382	1762	1762	1762	1762	0
149	20250206	180700	248378382	1762	1762	1762	1762	0
150	20250206	180600	248378382	1762	1762	1762	1762	0
151	20250206	180500	248378382	1762	1762	1762	1762	0
152	20250206	180400	248378382	1762	1762	1762	1762	1681
153	20250206	180300	248378382	1762	1762	1762	1762	0
154	20250206	180200	248378382	1762	1762	1762	1762	0
155	20250206	180100	248378382	1762	1762	1762	1762	0
156	20250206	180000	248378382	1762	1762	1762	1762	0
157	20250206	175900	248378382	1762	1762	1762	1762	0
158	20250206	175800	248378382	1762	1762	1762	1762	0
159	20250206	175700	248378382	1762	1762	1762	1762	0
160	20250206	175600	248378382	1762	1762	1762	1762	0
161	20250206	175500	248378382	1762	1762	1762	1762	0
162	20250206	175400	248378382	1762	1762	1762	1762	0
163	20250206	175300	248378382	1762	1762	1762	1762	0
164	20250206	175200	248378382	1762	1762	1762	1762	0
165	20250206	175100	248378382	1762	1762	1762	1762	0
166	20250206	175000	248378382	1762	1762	1762	1762	0
167	20250206	174900	248378382	1762	1762	1762	1762	0
168	20250206	174800	248378382	1762	1762	1762	1762	0
169	20250206	174700	248378382	1762	1762	1762	1762	0
170	20250206	174600	248378382	1762	1762	1762	1762	0
171	20250206	174500	248378382	1762	1762	1762	1762	0
172	20250206	174400	248378382	1762	1762	1762	1762	0
173	20250206	174300	248378382	1762	1762	1762	1762	0
174	20250206	174200	248378382	1762	1762	1762	1762	0
175	20250206	174100	248378382	1762	1762	1762	1762	0
176	20250206	174000	248378382	1762	1762	1762	1762	0
177	20250206	173900	248378382	1762	1762	1762	1762	0
178	20250206	173800	248378382	1762	1762	1762	1762	0
179	20250206	173700	248378382	1762	1762	1762	1762	0
180	20250206	173600	248378382	1762	1762	1762	1762	0
181	20250206	173500	248378382	1762	1762	1762	1762	0
182	20250206	173400	248378382	1762	1762	1762	1762	1681
183	20250206	173300	248378382	1762	1762	1762	1762	0
184	20250206	173200	248378382	1762	1762	1762	1762	0
185	20250206	173100	248378382	1762	1762	1762	1762	0
186	20250206	173000	248378382	1762	1762	1762	1762	0
187	20250206	172900	248378382	1762	1762	1762	1762	0
188	20250206	172800	248378382	1762	1762	1762	1762	0
189	20250206	172700	248378382	1762	1762	1762	1762	0
190	20250206	172600	248378382	1762	1762	1762	1762	0
191	20250206	172500	248378382	1762	1762	1762	1762	0
192	20250206	172400	248378382	1762	1762	1762	1762	0
193	20250206	172300	248378382	1762	1762	1762	1762	0
194	20250206	172200	248378382	1762	1762	1762	1762	0
195	20250206	172100	248378382	1762	1762	1762	1762	0
196	20250206	172000	248378382	1762	1762	1762	1762	0
197	20250206	171900	248378382	1762	1762	1762	1762	0
198	20250206	171800	248378382	1762	1762	1762	1762	0
199	20250206	171700	248378382	1762	1762	1762	1762	0
200	20250206	171600	248378382	1762	1762	1762	1762	0
201	20250206	171500	248378382	1762	1762	1762	1762	0
202	20250206	171400	248378382	1762	1762	1762	1762	0
203	20250206	171300	248378382	1762	1762	1762	1762	0
204	20250206	171200	248378382	1762	1762	1762	1762	0
205	20250206	171100	248378382	1762	1762	1762	1762	0
206	20250206	171000	248378382	1762	1762	1762	1762	0
207	20250206	170900	248378382	1762	1762	1762	1762	0
208	20250206	170800	248378382	1762	1762	1762	1762	0
209	20250206	170700	248378382	1762	1762	1762	1762	0
210	20250206	170600	248378382	1762	1762	1762	1762	0
211	20250206	170500	248378382	1762	1762	1762	1762	0
212	20250206	170400	248378382	1762	1762	1762	1762	1681
213	20250206	170300	248378382	1762	1762	1762	1762	0
214	20250206	170200	248378382	1762	1762	1762	1762	0
215	20250206	170100	248378382	1762	1762	1762	1762	0
216	20250206	170000	248378382	1762	1762	1762	1762	0
217	20250206	165900	248378382	1762	1762	1762	1762	0
218	20250206	165800	248378382	1762	1762	1762	1762	0
219	20250206	165700	248378382	1762	1762	1762	1762	0
220	20250206	165600	248378382	1762	1762	1762	1762	0
221	20250206	165500	248378382	1762	1762	1762	1762	0
222	20250206	165400	248378382	1762	1762	1762	1762	0
223	20250206	165300	248378382	1762	1762	1762	1762	0
224	20250206	165200	248378382	1762	1762	1762	1762	0
225	20250206	165100	248378382	1762	1762	1762	1762	0
226	20250206	165000	248378382	1762	1762	1762	1762	0
227	20250206	164900	248378382	1762	1762	1762	1762	0
228	20250206	164800	248378382	1762	1762	1762	1762	0
229	20250206	164700	248378382	1762	1762	1762	1762	0
230	20250206	164600	248378382	1762	1762	1762	1762	0
231	20250206	164500	248378382	1762	1762	1762	1762	0
232	20250206	164400	248378382	1762	1762	1762	1762	0
233	20250206	164300	248378382	1762	1762	1762	1762	0
234	20250206	164200	248378382	1762	1762	1762	1762	0
235	20250206	164100	248378382	1762	1762	1762	1762	0
236	20250206	164000	248378382	1762	1762	1762	1762	0
237	20250206	163900	248378382	1762	1762	1762	1762	0
238	20250206	163800	248378382	1762	1762	1762	1762	0
239	20250206	163700	248378382	1762	1762	1762	1762	0
240	20250206	163600	248378382	1762	1762	1762	1762	0
241	20250206	163500	248378382	1762	1762	1762	1762	0
242	20250206	163400	248378382	1762	1762	1762	1762	1681
243	20250206	163300	248378382	1762	1762	1762	1762	0
244	20250206	163200	248378382	1762	1762	1762	1762	0
245	20250206	163100	248378382	1762	1762	1762	1762	0
246	20250206	163000	248378382	1762	1762	1762	1762	0
247	20250206	162900	248378382	1762	1762	1762	1762	0
248	20250206	162800	248378382	1762	1762	1762	1762	0
249	20250206	162700	248378382	1762	1762	1762	1762	0
250	20250206	162600	248378382	1762	1762	1762	1762	0
251	20250206	162500	248378382	1762	1762	1762	1762	0
252	20250206	162400	248378382	1762	1762	1762	1762	0
253	20250206	162300	248378382	1762	1762	1762	1762	0
254	20250206	162200	248378382	1762	1762	1762	1762	0
255	20250206	162100	248378382	1762	1762	1762	1762	0
256	20250206	162000	248378382	1762	1762	1762	1762	0
257	20250206	161900	248378382	1762	1762	1762	1762	0
258	20250206	161800	248378382	1762	1762	1762	1762	0
259	20250206	161700	248378382	1762	1762	1762	1762	0
260	20250206	161600	248378382	1762	1762	1762	1762	0
261	20250206	161500	248378382	1762	1762	1762	1762	0
262	20250206	161400	248378382	1762	1762	1762	1762	0
263	20250206	161300	248378382	1762	1762	1762	1762	0
264	20250206	161200	248378382	1762	1762	1762	1762	0
265	20250206	161100	248378382	1762	1762	1762	1762	0
266	20250206	161000	248378382	1762	1762	1762	1762	0
267	20250206	160900	248378382	1762	1762	1762	1762	0
268	20250206	160800	248378382	1762	1762	1762	1762	0
269	20250206	160700	248378382	1762	1762	1762	1762	0
270	20250206	160600	248378382	1762	1762	1762	1762	0
271	20250206	160500	248378382	1762	1762	1762	1762	0
272	20250206	160400	248378382	1762	1762	1762	1762	1681
273	20250206	160300	248378382	1762	1762	1762	1762	0
274	20250206	160200	248378382	1762	1762	1762	1762	0
275	20250206	160100	248378382	1762	1762	1762	1762	0
276	20250206	160000	248378382	1762	1762	1762	1762	0
277	20250206	155900	248378382	1762	1762	1762	1762	0
278	20250206	155800	248378382	1762	1762	1762	1762	0
279	20250206	155700	248378382	1762	1762	1762	1762	0
280	20250206	155600	248378382	1762	1762	1762	1762	0
281	20250206	155500	248378382	1762	1762	1762	1762	0
282	20250206	155400	248378382	1762	1762	1762	1762	0
283	20250206	155300	248378382	1762	1762	1762	1762	0
284	20250206	155200	248378382	1762	1762	1762	1762	0
285	20250206	155100	248378382	1762	1762	1762	1762	0
286	20250206	155000	248378382	1762	1762	1762	1762	0
287	20250206	154900	248378382	1762	1762	1762	1762	0
288	20250206	154800	248378382	1762	1762	1762	1762	0
289	20250206	154700	248378382	1762	1762	1762	1762	0
290	20250206	154600	248378382	1762	1762	1762	1762	0
291	20250206	154500	248378382	1762	1762	1762	1762	0
292	20250206	154400	248378382	1762	1762	1762	1762	0
293	20250206	154300	248378382	1762	1762	1762	1762	0
294	20250206	154200	248378382	1762	1762	1762	1762	0
295	20250206	154100	248378382	1762	1762	1762	1762	0
296	20250206	154000	248378382	1762	1762	1762	1762	0
297	20250206	153900	248378382	1762	1762	1762	1762	0
298	20250206	153800	248378382	1762	1762	1762	1762	0
299	20250206	153700	248378382	1762	1762	1762	1762	0
300	20250206	153600	248378382	1762	1762	1762	1762	0
301	20250206	153500	248378382	1762	1762	1762	1762	0
302	20250206	153400	248378382	1762	1762	1762	1762	1681
303	20250206	153300	248378382	1762	1762	1762	1762	0
304	20250206	153200	248378382	1762	1762	1762	1762	0
305	20250206	153100	248378382	1762	1762	1762	1762	0
306	20250206	153000	248378382	1762	1762	1762	1762	1681
307	20250206	152900	245416460	1759	1759	1759	1759	0
308	20250206	152800	245416460	1759	1759	1759	1759	0
309	20250206	152700	245416460	1759	1759	1759	1759	0
310	20250206	152600	245416460	1759	1759	1759	1759	0
311	20250206	152500	245416460	1759	1759	1759	1759	0
312	20250206	152400	245416460	1759	1759	1759	1759	0
313	20250206	152300	245416460	1759	1759	1759	1759	0
314	20250206	152200	245416460	1759	1759	1759	1759	0
315	20250206	152100	245416460	1759	1759	1759	1759	0
316	20250206	152000	245416460	1759	1759	1759	1759	0
317	20250206	151900	245416460	1759	1752	1759	1752	1326
318	20250206	151800	243090190	1753	1753	1755	1753	996
319	20250206	151700	241344198	1753	1749	1753	1748	1589
320	20250206	151600	238566083	1749	1749	1749	1749	214
321	20250206	151500	238191797	1749	1753	1753	1748	1242
322	20250206	151400	236019570	1753	1753	1753	1753	5
323	20250206	151300	236010805	1753	1753	1753	1753	4
324	20250206	151200	236003793	1748	1748	1753	1748	457
325	20250206	151100	235204922	1754	1754	1754	1754	75
326	20250206	151000	235073372	1754	1755	1755	1754	23
327	20250206	150900	235033019	1755	1755	1755	1748	506
328	20250206	150800	234148489	1755	1755	1755	1755	3
329	20250206	150700	234143224	1755	1752	1755	1752	304
330	20250206	150600	233610335	1752	1752	1752	1752	1
331	20250206	150500	233608583	1748	1749	1749	1748	100
332	20250206	150400	233433733	1749	1750	1750	1749	4
333	20250206	150300	233426735	1752	1750	1752	1749	3
334	20250206	150200	233421484	1748	1750	1750	1748	3157
335	20250206	150100	227902955	1753	1752	1753	1752	500
336	20250206	150000	227026555	1753	1753	1753	1753	6
337	20250206	145900	227016037	1751	1751	1751	1751	0
338	20250206	145800	227016037	1751	1753	1753	1751	8
339	20250206	145700	227002018	1753	1753	1753	1753	1
340	20250206	145600	227000265	1751	1753	1753	1751	3
341	20250206	145500	226995008	1748	1748	1748	1748	2854
342	20250206	145400	222006216	1754	1754	1754	1754	10
343	20250206	145300	221988676	1754	1754	1754	1754	1
344	20250206	145200	221986922	1756	1756	1756	1756	1
345	20250206	145100	221985166	1745	1757	1757	1745	66
346	20250206	145000	221869736	1757	1757	1757	1757	1
347	20250206	144900	221867979	1757	1757	1757	1757	0
348	20250206	144800	221867979	1757	1757	1757	1757	0
349	20250206	144700	221867979	1757	1757	1757	1757	0
350	20250206	144600	221867979	1757	1757	1757	1757	1
351	20250206	144500	221866222	1757	1754	1757	1754	447
352	20250206	144400	221082181	1757	1757	1757	1757	0
353	20250206	144300	221082181	1757	1749	1757	1749	503
354	20250206	144200	220201152	1748	1748	1748	1748	440
355	20250206	144100	219432032	1747	1747	1748	1747	104
356	20250206	144000	219250343	1747	1748	1748	1747	145
357	20250206	143900	218996884	1744	1747	1747	1744	1000
358	20250206	143800	217252878	1748	1748	1748	1748	89
359	20250206	143700	217097306	1748	1748	1748	1748	0
360	20250206	143600	217097306	1748	1748	1748	1748	237
361	20250206	143500	216683030	1747	1747	1747	1747	0
362	20250206	143400	216683030	1747	1747	1747	1747	0
363	20250206	143300	216683030	1747	1747	1747	1747	5
364	20250206	143200	216674295	1748	1748	1748	1748	0
365	20250206	143100	216674295	1748	1748	1748	1748	0
366	20250206	143000	216674295	1748	1748	1748	1748	1
367	20250206	142900	216672547	1742	1743	1744	1742	852
368	20250206	142800	215187611	1743	1743	1743	1743	0
369	20250206	142700	215187611	1743	1743	1743	1743	182
370	20250206	142600	214870385	1743	1743	1743	1743	75
371	20250206	142500	214739660	1742	1742	1742	1742	0
372	20250206	142400	214739660	1742	1742	1742	1742	0
373	20250206	142300	214739660	1742	1742	1742	1742	3217
374	20250206	142200	209135646	1743	1743	1743	1743	283
375	20250206	142100	208642377	1744	1744	1744	1744	8
376	20250206	142000	208628425	1744	1744	1744	1744	418
377	20250206	141900	207899433	1744	1744	1744	1744	30
378	20250206	141800	207847113	1742	1742	1742	1742	0
379	20250206	141700	207847113	1742	1745	1745	1742	3645
380	20250206	141600	201492473	1749	1749	1749	1749	1
381	20250206	141500	201490724	1745	1745	1745	1745	0
382	20250206	141400	201490724	1745	1745	1745	1745	0
383	20250206	141300	201490724	1745	1749	1749	1745	857
384	20250206	141200	199993859	1749	1749	1749	1749	0
385	20250206	141100	199993859	1749	1749	1749	1749	0
386	20250206	141000	199993859	1749	1749	1749	1749	0
387	20250206	140900	199993859	1749	1749	1749	1749	0
388	20250206	140800	199993859	1749	1749	1749	1749	10
389	20250206	140700	199976369	1749	1749	1749	1749	51
390	20250206	140600	199887170	1744	1747	1747	1744	479
391	20250206	140500	199051644	1747	1747	1747	1747	0
392	20250206	140400	199051644	1747	1747	1747	1747	1
393	20250206	140300	199049897	1747	1747	1749	1747	1004
394	20250206	140200	197295827	1743	1743	1743	1743	0
395	20250206	140100	197295827	1743	1744	1744	1743	1257
396	20250206	140000	195104275	1744	1744	1744	1744	506
397	20250206	135900	194221811	1744	1744	1744	1744	1814
398	20250206	135800	191058195	1745	1745	1745	1745	451
399	20250206	135700	190271200	1745	1745	1745	1745	20
400	20250206	135600	190236300	1745	1745	1745	1744	397
401	20250206	135500	189543835	1745	1745	1745	1745	407
402	20250206	135400	188833620	1745	1745	1745	1745	673
403	20250206	135300	187659235	1745	1746	1746	1744	2717
404	20250206	135200	182918592	1747	1747	1747	1747	29
405	20250206	135100	182867929	1747	1747	1747	1747	0
406	20250206	135000	182867929	1747	1747	1747	1747	22
407	20250206	134900	182829495	1748	1748	1748	1748	0
408	20250206	134800	182829495	1748	1749	1749	1748	212
409	20250206	134700	182458737	1749	1749	1749	1749	84
410	20250206	134600	182311821	1749	1749	1749	1749	17
411	20250206	134500	182282088	1749	1749	1749	1745	1615
412	20250206	134400	179461698	1748	1748	1748	1748	0
413	20250206	134300	179461698	1748	1748	1748	1748	500
414	20250206	134200	178587698	1748	1748	1748	1747	600
415	20250206	134100	177539395	1748	1749	1749	1748	1391
416	20250206	134000	175106920	1749	1752	1752	1749	1460
417	20250206	133900	172551538	1753	1753	1753	1753	2
418	20250206	133800	172548032	1753	1753	1753	1753	74
419	20250206	133700	172418310	1753	1753	1753	1753	64
420	20250206	133600	172306118	1753	1753	1753	1753	0
421	20250206	133500	172306118	1753	1753	1753	1753	1
422	20250206	133400	172304365	1749	1749	1749	1749	0
423	20250206	133300	172304365	1749	1749	1749	1749	909
424	20250206	133200	170714524	1749	1750	1750	1749	140
425	20250206	133100	170469659	1749	1749	1749	1749	0
426	20250206	133000	170469659	1749	1750	1750	1749	190
427	20250206	132900	170137161	1750	1754	1754	1750	49
428	20250206	132800	170051402	1754	1754	1754	1754	10
429	20250206	132700	170033862	1753	1754	1763	1745	10834
430	20250206	132600	151079717	1755	1755	1755	1755	0
431	20250206	132500	151079717	1755	1757	1757	1755	3376
432	20250206	132400	145153421	1763	1763	1763	1763	0
433	20250206	132300	145153421	1763	1763	1763	1763	50
434	20250206	132200	145065271	1763	1763	1763	1763	0
435	20250206	132100	145065271	1763	1763	1763	1763	2
436	20250206	132000	145061745	1763	1763	1763	1763	51
437	20250206	131900	144971832	1763	1763	1763	1763	1
438	20250206	131800	144970069	1763	1763	1763	1763	0
439	20250206	131700	144970069	1763	1763	1763	1763	0
440	20250206	131600	144970069	1763	1757	1763	1757	101
441	20250206	131500	144792606	1756	1756	1756	1756	0
442	20250206	131400	144792606	1756	1756	1756	1756	0
443	20250206	131300	144792606	1756	1758	1758	1756	1057
444	20250206	131200	142936468	1758	1758	1758	1758	0
445	20250206	131100	142936468	1758	1758	1758	1758	477
446	20250206	131000	142097902	1758	1764	1764	1755	968
447	20250206	130900	140399041	1760	1760	1760	1760	10
448	20250206	130800	140381441	1763	1763	1763	1763	175
449	20250206	130700	140072916	1755	1755	1755	1755	173
450	20250206	130600	139769301	1756	1758	1758	1756	2332
451	20250206	130500	135673834	1760	1760	1760	1760	0
452	20250206	130400	135673834	1760	1760	1760	1760	394
453	20250206	130300	134980394	1759	1766	1766	1759	4
454	20250206	130200	134973340	1767	1767	1767	1767	2
455	20250206	130100	134969806	1757	1759	1759	1757	1236
456	20250206	130000	132797280	1756	1756	1756	1756	0
457	20250206	125900	132797280	1756	1756	1756	1756	0
458	20250206	125800	132797280	1756	1756	1756	1756	0
459	20250206	125700	132797280	1756	1756	1756	1756	58
460	20250206	125600	132695432	1756	1758	1758	1756	983
461	20250206	125500	130968425	1759	1759	1759	1759	0
462	20250206	125400	130968425	1759	1759	1759	1759	20
463	20250206	125300	130933245	1758	1759	1759	1758	539
464	20250206	125200	129985612	1759	1762	1762	1759	10193
465	20250206	125100	112041969	1762	1763	1763	1762	85
466	20250206	125000	111892155	1763	1763	1763	1763	5
467	20250206	124900	111883340	1763	1763	1763	1763	1
468	20250206	124800	111881577	1763	1763	1763	1763	0
469	20250206	124700	111881577	1763	1763	1763	1763	1
470	20250206	124600	111879814	1763	1763	1763	1763	2
471	20250206	124500	111876288	1763	1763	1763	1763	47
472	20250206	124400	111793427	1761	1761	1761	1761	0
473	20250206	124300	111793427	1761	1763	1763	1761	1540
474	20250206	124200	109079732	1763	1763	1763	1763	0
475	20250206	124100	109079732	1763	1763	1763	1763	0
476	20250206	124000	109079732	1763	1763	1763	1763	0
477	20250206	123900	109079732	1763	1763	1763	1763	125
478	20250206	123800	108859357	1767	1767	1767	1767	30
479	20250206	123700	108806347	1763	1763	1763	1763	0
480	20250206	123600	108806347	1763	1763	1763	1763	541
481	20250206	123500	107852564	1762	1763	1763	1762	3000
482	20250206	123400	102563744	1763	1763	1763	1763	0
483	20250206	123300	102563744	1763	1763	1763	1763	0
484	20250206	123200	102563744	1763	1763	1763	1763	128
485	20250206	123100	102338080	1767	1767	1767	1767	0
486	20250206	123000	102338080	1767	1767	1767	1767	66
487	20250206	122900	102221458	1763	1763	1763	1763	208
488	20250206	122800	101854754	1762	1762	1762	1762	0
489	20250206	122700	101854754	1762	1762	1762	1762	0
490	20250206	122600	101854754	1762	1762	1762	1762	0
491	20250206	122500	101854754	1762	1762	1762	1762	0
492	20250206	122400	101854754	1762	1762	1762	1762	0
493	20250206	122300	101854754	1762	1762	1762	1762	0
494	20250206	122200	101854754	1762	1762	1762	1762	9
495	20250206	122100	101838896	1762	1762	1762	1762	10
496	20250206	122000	101821276	1762	1762	1762	1762	475
497	20250206	121900	100984326	1761	1761	1761	1761	0
498	20250206	121800	100984326	1761	1761	1761	1761	0
499	20250206	121700	100984326	1761	1761	1761	1761	2
500	20250206	121600	100980804	1762	1762	1762	1762	710
501	20250206	121500	99729784	1762	1762	1762	1762	2
502	20250206	121400	99726260	1762	1762	1762	1762	344
503	20250206	121300	99120132	1769	1769	1769	1769	5
504	20250206	121200	99111287	1769	1769	1769	1769	0
505	20250206	121100	99111287	1769	1769	1769	1769	0
506	20250206	121000	99111287	1769	1769	1769	1769	0
507	20250206	120900	99111287	1769	1769	1769	1769	3
508	20250206	120800	99105980	1769	1769	1769	1769	0
509	20250206	120700	99105980	1769	1769	1769	1769	0
510	20250206	120600	99105980	1769	1769	1769	1769	0
511	20250206	120500	99105980	1769	1769	1769	1769	0
512	20250206	120400	99105980	1769	1769	1769	1769	0
513	20250206	120300	99105980	1769	1769	1769	1769	24
514	20250206	120200	99063524	1769	1769	1769	1769	1
515	20250206	120100	99061755	1763	1766	1766	1761	3390
516	20250206	120000	93086659	1770	1770	1770	1770	0
517	20250206	115900	93086659	1770	1770	1770	1770	1
518	20250206	115800	93084889	1771	1771	1771	1771	1
519	20250206	115700	93083118	1771	1771	1771	1771	0
520	20250206	115600	93083118	1771	1771	1771	1771	0
521	20250206	115500	93083118	1771	1771	1771	1771	0
522	20250206	115400	93083118	1771	1771	1771	1771	0
523	20250206	115300	93083118	1771	1771	1771	1771	0
524	20250206	115200	93083118	1771	1771	1771	1771	0
525	20250206	115100	93083118	1771	1771	1771	1771	1
526	20250206	115000	93081347	1769	1769	1769	1769	0
527	20250206	114900	93081347	1769	1769	1769	1769	0
528	20250206	114800	93081347	1769	1769	1769	1769	0
529	20250206	114700	93081347	1769	1769	1769	1769	0
530	20250206	114600	93081347	1769	1769	1769	1769	0
531	20250206	114500	93081347	1769	1769	1769	1769	0
532	20250206	114400	93081347	1769	1770	1770	1769	1133
533	20250206	114300	91076570	1770	1770	1770	1770	0
534	20250206	114200	91076570	1770	1770	1770	1770	149
535	20250206	114100	90812840	1772	1772	1772	1772	0
536	20250206	114000	90812840	1772	1772	1772	1772	0
537	20250206	113900	90812840	1772	1772	1772	1772	0
538	20250206	113800	90812840	1772	1774	1774	1772	1334
539	20250206	113700	88446558	1775	1775	1775	1775	0
540	20250206	113600	88446558	1775	1775	1775	1775	1
541	20250206	113500	88444783	1774	1774	1774	1774	0
542	20250206	113400	88444783	1774	1774	1774	1774	0
543	20250206	113300	88444783	1774	1774	1774	1774	59
544	20250206	113200	88340117	1774	1774	1774	1774	0
545	20250206	113100	88340117	1774	1774	1774	1774	0
546	20250206	113000	88340117	1774	1774	1774	1774	0
547	20250206	112900	88340117	1774	1774	1774	1774	0
548	20250206	112800	88340117	1774	1776	1776	1774	178
549	20250206	112700	88023991	1774	1774	1774	1774	0
550	20250206	112600	88023991	1774	1774	1774	1774	0
551	20250206	112500	88023991	1774	1774	1774	1774	0
552	20250206	112400	88023991	1774	1774	1774	1774	731
553	20250206	112300	86727197	1774	1772	1774	1772	119
554	20250206	112200	86516325	1770	1770	1770	1770	728
555	20250206	112100	85227765	1768	1768	1768	1768	0
556	20250206	112000	85227765	1768	1768	1768	1768	361
557	20250206	111900	84589517	1764	1764	1764	1764	116
558	20250206	111800	84384893	1763	1763	1763	1763	0
559	20250206	111700	84384893	1763	1763	1763	1763	0
560	20250206	111600	84384893	1763	1763	1763	1763	0
561	20250206	111500	84384893	1763	1763	1763	1763	0
562	20250206	111400	84384893	1763	1763	1763	1763	55
563	20250206	111300	84287928	1763	1763	1763	1763	0
564	20250206	111200	84287928	1763	1765	1765	1763	150
565	20250206	111100	84023438	1763	1763	1763	1763	88
566	20250206	111000	83868294	1764	1764	1764	1764	0
567	20250206	110900	83868294	1764	1764	1764	1764	0
568	20250206	110800	83868294	1764	1765	1765	1764	7
569	20250206	110700	83855943	1765	1765	1765	1765	0
570	20250206	110600	83855943	1765	1765	1765	1765	1
571	20250206	110500	83854178	1768	1768	1768	1768	1
572	20250206	110400	83852410	1760	1769	1769	1760	13049
573	20250206	110300	60812223	1770	1770	1770	1770	344
574	20250206	110200	60203343	1772	1772	1772	1772	322
575	20250206	110100	59632759	1770	1770	1770	1770	0
576	20250206	110000	59632759	1770	1770	1770	1770	60
577	20250206	105900	59526559	1770	1770	1770	1770	40
578	20250206	105800	59455759	1770	1770	1770	1770	133
579	20250206	105700	59220349	1769	1769	1769	1769	628
580	20250206	105600	58109417	1769	1770	1770	1769	302
581	20250206	105500	57575169	1769	1769	1769	1769	267
582	20250206	105400	57102846	1769	1770	1770	1769	419
583	20250206	105300	56361566	1770	1770	1770	1770	321
584	20250206	105200	55793396	1770	1770	1770	1770	0
585	20250206	105100	55793396	1770	1770	1770	1770	0
586	20250206	105000	55793396	1770	1770	1770	1770	79
587	20250206	104900	55653566	1770	1770	1770	1770	0
588	20250206	104800	55653566	1770	1770	1770	1770	0
589	20250206	104700	55653566	1770	1770	1770	1770	2038
590	20250206	104600	52046306	1770	1770	1770	1770	0
591	20250206	104500	52046306	1770	1770	1770	1770	401
592	20250206	104400	51336536	1770	1771	1771	1770	1644
593	20250206	104300	48425596	1772	1772	1772	1772	0
594	20250206	104200	48425596	1772	1772	1772	1772	2
595	20250206	104100	48422052	1772	1772	1772	1772	10
596	20250206	104000	48404332	1772	1772	1772	1772	10
597	20250206	103900	48386612	1772	1772	1772	1772	0
598	20250206	103800	48386612	1772	1772	1772	1772	13
599	20250206	103700	48363576	1774	1774	1774	1774	0
600	20250206	103600	48363576	1774	1774	1774	1774	0
601	20250206	103500	48363576	1774	1774	1774	1774	0
602	20250206	103400	48363576	1774	1774	1774	1774	0
603	20250206	103300	48363576	1774	1774	1774	1774	282
604	20250206	103200	47863308	1774	1774	1774	1774	0
605	20250206	103100	47863308	1774	1774	1774	1774	0
606	20250206	103000	47863308	1774	1774	1774	1774	10
607	20250206	102900	47845568	1774	1774	1774	1774	0
608	20250206	102800	47845568	1774	1774	1774	1774	0
609	20250206	102700	47845568	1774	1774	1774	1774	1
610	20250206	102600	47843794	1774	1774	1774	1774	5
611	20250206	102500	47834924	1774	1774	1774	1774	76
612	20250206	102400	47700100	1774	1774	1774	1774	150
613	20250206	102300	47434000	1771	1771	1771	1771	0
614	20250206	102200	47434000	1771	1771	1771	1771	0
615	20250206	102100	47434000	1771	1773	1773	1771	49
616	20250206	102000	47347174	1773	1773	1773	1773	0
617	20250206	101900	47347174	1773	1773	1773	1773	0
618	20250206	101800	47347174	1773	1773	1773	1773	140
619	20250206	101700	47098954	1774	1774	1774	1774	10
620	20250206	101600	47081214	1774	1774	1774	1774	0
621	20250206	101500	47081214	1774	1774	1774	1774	133
622	20250206	101400	46845272	1774	1778	1778	1774	1026
623	20250206	101300	45023505	1776	1776	1776	1776	0
624	20250206	101200	45023505	1776	1777	1777	1776	1094
625	20250206	101100	43079575	1777	1778	1778	1777	17
626	20250206	101000	43049363	1778	1778	1778	1778	1
627	20250206	100900	43047585	1778	1778	1778	1778	1
628	20250206	100800	43045807	1778	1778	1778	1778	0
629	20250206	100700	43045807	1778	1778	1778	1778	2
630	20250206	100600	43042251	1779	1779	1779	1779	1
631	20250206	100500	43040472	1779	1777	1779	1777	83
632	20250206	100400	42892971	1777	1779	1779	1777	330
633	20250206	100300	42306291	1779	1782	1783	1779	56
634	20250206	100200	42206487	1783	1778	1783	1778	123
635	20250206	100100	41987788	1778	1780	1780	1778	609
636	20250206	100000	40904592	1785	1785	1785	1785	1
637	20250206	095900	40902807	1780	1780	1780	1780	82
638	20250206	095800	40756847	1780	1780	1780	1780	0
639	20250206	095700	40756847	1780	1780	1780	1780	250
640	20250206	095600	40311847	1781	1782	1782	1781	3000
641	20250206	095500	34968681	1781	1784	1784	1781	1998
642	20250206	095400	31408236	1784	1794	1794	1784	157
643	20250206	095300	31127928	1794	1794	1794	1794	0
644	20250206	095200	31127928	1794	1794	1794	1794	0
645	20250206	095100	31127928	1794	1794	1794	1794	0
646	20250206	095000	31127928	1794	1794	1794	1794	112
647	20250206	094900	30927000	1794	1794	1794	1794	0
648	20250206	094800	30927000	1794	1794	1794	1794	13
649	20250206	094700	30903678	1794	1794	1794	1794	0
650	20250206	094600	30903678	1794	1794	1794	1794	0
651	20250206	094500	30903678	1794	1794	1794	1794	20
652	20250206	094400	30867798	1794	1794	1794	1794	6
653	20250206	094300	30857034	1794	1794	1794	1794	6
654	20250206	094200	30846270	1793	1795	1795	1793	30
655	20250206	094100	30792475	1784	1784	1784	1784	6
656	20250206	094000	30781771	1796	1796	1796	1796	10
657	20250206	093900	30763811	1796	1796	1796	1796	2800
658	20250206	093800	25735011	1796	1796	1796	1796	0
659	20250206	093700	25735011	1796	1796	1796	1796	0
660	20250206	093600	25735011	1796	1796	1796	1796	0
661	20250206	093500	25735011	1796	1796	1796	1796	0
662	20250206	093400	25735011	1796	1790	1796	1790	130
663	20250206	093300	25501744	1790	1790	1790	1790	0
664	20250206	093200	25501744	1790	1790	1790	1790	0
665	20250206	093100	25501744	1790	1790	1790	1790	1
666	20250206	093000	25499954	1784	1784	1784	1784	55
667	20250206	092900	25401834	1781	1781	1781	1781	5
668	20250206	092800	25392929	1781	1781	1781	1781	30
669	20250206	092700	25339499	1782	1783	1783	1782	1102
670	20250206	092600	23375134	1785	1786	1786	1785	1341
671	20250206	092500	20981311	1786	1789	1789	1786	191
672	20250206	092400	20640152	1790	1786	1790	1786	123
673	20250206	092300	20420462	1790	1790	1790	1790	200
674	20250206	092200	20062462	1796	1796	1796	1796	1
675	20250206	092100	20060666	1796	1796	1796	1796	3
676	20250206	092000	20055278	1798	1792	1798	1792	1232
677	20250206	091900	17840157	1798	1797	1798	1797	440
678	20250206	091800	17049157	1797	1797	1797	1790	1532
679	20250206	091700	14306177	1790	1785	1790	1785	993
680	20250206	091600	12530842	1790	1784	1790	1784	788
681	20250206	091500	11122985	1780	1780	1780	1780	19
682	20250206	091400	11089165	1778	1778	1779	1778	190
683	20250206	091300	10751331	1778	1780	1780	1778	604
684	20250206	091200	9676376	1784	1784	1784	1784	0
685	20250206	091100	9676376	1784	1785	1785	1784	121
686	20250206	091000	9460395	1790	1790	1790	1790	11
687	20250206	090900	9440705	1795	1797	1798	1795	214
688	20250206	090800	9056142	1798	1798	1798	1798	0
689	20250206	090700	9056142	1798	1798	1798	1798	0
690	20250206	090600	9056142	1798	1797	1799	1797	633
691	20250206	090500	7917724	1797	1787	1797	1787	377
692	20250206	090400	7243952	1787	1778	1787	1778	227
693	20250206	090300	6840287	1778	1778	1778	1778	0
694	20250206	090200	6840287	1778	1775	1778	1775	1697
695	20250206	090100	3825792	1766	1765	1775	1765	241
696	20250206	090000	3400415	1762	1765	1765	1762	1928