KissMeData/016920/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	190300	322446229	1841	1841	1841	1841	45
3	20250206	190200	322446229	1841	1841	1841	1841	0
4	20250206	190100	322446229	1841	1841	1841	1841	0
5	20250206	190000	322446229	1841	1841	1841	1841	0
6	20250206	185900	322446229	1841	1841	1841	1841	0
7	20250206	185800	322446229	1841	1841	1841	1841	0
8	20250206	185700	322446229	1841	1841	1841	1841	0
9	20250206	185600	322446229	1841	1841	1841	1841	0
10	20250206	185500	322446229	1841	1841	1841	1841	0
11	20250206	185400	322446229	1841	1841	1841	1841	0
12	20250206	185300	322446229	1841	1841	1841	1841	0
13	20250206	185200	322446229	1841	1841	1841	1841	0
14	20250206	185100	322446229	1841	1841	1841	1841	0
15	20250206	185000	322446229	1841	1841	1841	1841	0
16	20250206	184900	322446229	1841	1841	1841	1841	0
17	20250206	184800	322446229	1841	1841	1841	1841	0
18	20250206	184700	322446229	1841	1841	1841	1841	0
19	20250206	184600	322446229	1841	1841	1841	1841	0
20	20250206	184500	322446229	1841	1841	1841	1841	0
21	20250206	184400	322446229	1841	1841	1841	1841	0
22	20250206	184300	322446229	1841	1841	1841	1841	0
23	20250206	184200	322446229	1841	1841	1841	1841	0
24	20250206	184100	322446229	1841	1841	1841	1841	0
25	20250206	184000	322446229	1841	1841	1841	1841	0
26	20250206	183900	322446229	1841	1841	1841	1841	0
27	20250206	183800	322446229	1841	1841	1841	1841	0
28	20250206	183700	322446229	1841	1841	1841	1841	0
29	20250206	183600	322446229	1841	1841	1841	1841	0
30	20250206	183500	322446229	1841	1841	1841	1841	0
31	20250206	183400	322446229	1841	1841	1841	1841	0
32	20250206	183300	322446229	1841	1841	1841	1841	45
33	20250206	183200	322446229	1841	1841	1841	1841	0
34	20250206	183100	322446229	1841	1841	1841	1841	0
35	20250206	183000	322446229	1841	1841	1841	1841	0
36	20250206	182900	322446229	1841	1841	1841	1841	0
37	20250206	182800	322446229	1841	1841	1841	1841	0
38	20250206	182700	322446229	1841	1841	1841	1841	0
39	20250206	182600	322446229	1841	1841	1841	1841	0
40	20250206	182500	322446229	1841	1841	1841	1841	0
41	20250206	182400	322446229	1841	1841	1841	1841	0
42	20250206	182300	322446229	1841	1841	1841	1841	0
43	20250206	182200	322446229	1841	1841	1841	1841	0
44	20250206	182100	322446229	1841	1841	1841	1841	0
45	20250206	182000	322446229	1841	1841	1841	1841	0
46	20250206	181900	322446229	1841	1841	1841	1841	0
47	20250206	181800	322446229	1841	1841	1841	1841	0
48	20250206	181700	322446229	1841	1841	1841	1841	0
49	20250206	181600	322446229	1841	1841	1841	1841	0
50	20250206	181500	322446229	1841	1841	1841	1841	0
51	20250206	181400	322446229	1841	1841	1841	1841	0
52	20250206	181300	322446229	1841	1841	1841	1841	0
53	20250206	181200	322446229	1841	1841	1841	1841	0
54	20250206	181100	322446229	1841	1841	1841	1841	0
55	20250206	181000	322446229	1841	1841	1841	1841	0
56	20250206	180900	322446229	1841	1841	1841	1841	0
57	20250206	180800	322446229	1841	1841	1841	1841	0
58	20250206	180700	322446229	1841	1841	1841	1841	0
59	20250206	180600	322446229	1841	1841	1841	1841	0
60	20250206	180500	322446229	1841	1841	1841	1841	0
61	20250206	180400	322446229	1841	1841	1841	1841	0
62	20250206	180300	322446229	1841	1841	1841	1841	45
63	20250206	180200	322446229	1841	1841	1841	1841	0
64	20250206	180100	322446229	1841	1841	1841	1841	0
65	20250206	180000	322446229	1841	1841	1841	1841	0
66	20250206	175900	322446229	1841	1841	1841	1841	0
67	20250206	175800	322446229	1841	1841	1841	1841	0
68	20250206	175700	322446229	1841	1841	1841	1841	0
69	20250206	175600	322446229	1841	1841	1841	1841	0
70	20250206	175500	322446229	1841	1841	1841	1841	0
71	20250206	175400	322446229	1841	1841	1841	1841	0
72	20250206	175300	322446229	1841	1841	1841	1841	0
73	20250206	175200	322446229	1841	1841	1841	1841	0
74	20250206	175100	322446229	1841	1841	1841	1841	0
75	20250206	175000	322446229	1841	1841	1841	1841	0
76	20250206	174900	322446229	1841	1841	1841	1841	0
77	20250206	174800	322446229	1841	1841	1841	1841	0
78	20250206	174700	322446229	1841	1841	1841	1841	0
79	20250206	174600	322446229	1841	1841	1841	1841	0
80	20250206	174500	322446229	1841	1841	1841	1841	0
81	20250206	174400	322446229	1841	1841	1841	1841	0
82	20250206	174300	322446229	1841	1841	1841	1841	0
83	20250206	174200	322446229	1841	1841	1841	1841	0
84	20250206	174100	322446229	1841	1841	1841	1841	0
85	20250206	174000	322446229	1841	1841	1841	1841	0
86	20250206	173900	322446229	1841	1841	1841	1841	0
87	20250206	173800	322446229	1841	1841	1841	1841	0
88	20250206	173700	322446229	1841	1841	1841	1841	0
89	20250206	173600	322446229	1841	1841	1841	1841	0
90	20250206	173500	322446229	1841	1841	1841	1841	0
91	20250206	173400	322446229	1841	1841	1841	1841	0
92	20250206	173300	322446229	1841	1841	1841	1841	45
93	20250206	173200	322446229	1841	1841	1841	1841	0
94	20250206	173100	322446229	1841	1841	1841	1841	0
95	20250206	173000	322446229	1841	1841	1841	1841	0
96	20250206	172900	322446229	1841	1841	1841	1841	0
97	20250206	172800	322446229	1841	1841	1841	1841	0
98	20250206	172700	322446229	1841	1841	1841	1841	0
99	20250206	172600	322446229	1841	1841	1841	1841	0
100	20250206	172500	322446229	1841	1841	1841	1841	0
101	20250206	172400	322446229	1841	1841	1841	1841	0
102	20250206	172300	322446229	1841	1841	1841	1841	0
103	20250206	172200	322446229	1841	1841	1841	1841	0
104	20250206	172100	322446229	1841	1841	1841	1841	0
105	20250206	172000	322446229	1841	1841	1841	1841	0
106	20250206	171900	322446229	1841	1841	1841	1841	0
107	20250206	171800	322446229	1841	1841	1841	1841	0
108	20250206	171700	322446229	1841	1841	1841	1841	0
109	20250206	171600	322446229	1841	1841	1841	1841	0
110	20250206	171500	322446229	1841	1841	1841	1841	0
111	20250206	171400	322446229	1841	1841	1841	1841	0
112	20250206	171300	322446229	1841	1841	1841	1841	0
113	20250206	171200	322446229	1841	1841	1841	1841	0
114	20250206	171100	322446229	1841	1841	1841	1841	0
115	20250206	171000	322446229	1841	1841	1841	1841	0
116	20250206	170900	322446229	1841	1841	1841	1841	0
117	20250206	170800	322446229	1841	1841	1841	1841	0
118	20250206	170700	322446229	1841	1841	1841	1841	0
119	20250206	170600	322446229	1841	1841	1841	1841	0
120	20250206	170500	322446229	1841	1841	1841	1841	0
121	20250206	170400	322446229	1841	1841	1841	1841	0
122	20250206	170300	322446229	1841	1841	1841	1841	45
123	20250206	170200	322446229	1841	1841	1841	1841	0
124	20250206	170100	322446229	1841	1841	1841	1841	0
125	20250206	170000	322446229	1841	1841	1841	1841	0
126	20250206	165900	322446229	1841	1841	1841	1841	0
127	20250206	165800	322446229	1841	1841	1841	1841	0
128	20250206	165700	322446229	1841	1841	1841	1841	0
129	20250206	165600	322446229	1841	1841	1841	1841	0
130	20250206	165500	322446229	1841	1841	1841	1841	0
131	20250206	165400	322446229	1841	1841	1841	1841	0
132	20250206	165300	322446229	1841	1841	1841	1841	0
133	20250206	165200	322446229	1841	1841	1841	1841	0
134	20250206	165100	322446229	1841	1841	1841	1841	0
135	20250206	165000	322446229	1841	1841	1841	1841	0
136	20250206	164900	322446229	1841	1841	1841	1841	0
137	20250206	164800	322446229	1841	1841	1841	1841	0
138	20250206	164700	322446229	1841	1841	1841	1841	0
139	20250206	164600	322446229	1841	1841	1841	1841	0
140	20250206	164500	322446229	1841	1841	1841	1841	0
141	20250206	164400	322446229	1841	1841	1841	1841	0
142	20250206	164300	322446229	1841	1841	1841	1841	0
143	20250206	164200	322446229	1841	1841	1841	1841	0
144	20250206	164100	322446229	1841	1841	1841	1841	0
145	20250206	164000	322446229	1841	1841	1841	1841	0
146	20250206	163900	322446229	1841	1841	1841	1841	0
147	20250206	163800	322446229	1841	1841	1841	1841	0
148	20250206	163700	322446229	1841	1841	1841	1841	0
149	20250206	163600	322446229	1841	1841	1841	1841	0
150	20250206	163500	322446229	1841	1841	1841	1841	0
151	20250206	163400	322446229	1841	1841	1841	1841	0
152	20250206	163300	322446229	1841	1841	1841	1841	45
153	20250206	163200	322446229	1841	1841	1841	1841	0
154	20250206	163100	322446229	1841	1841	1841	1841	0
155	20250206	163000	322446229	1841	1841	1841	1841	0
156	20250206	162900	322446229	1841	1841	1841	1841	0
157	20250206	162800	322446229	1841	1841	1841	1841	0
158	20250206	162700	322446229	1841	1841	1841	1841	0
159	20250206	162600	322446229	1841	1841	1841	1841	0
160	20250206	162500	322446229	1841	1841	1841	1841	0
161	20250206	162400	322446229	1841	1841	1841	1841	0
162	20250206	162300	322446229	1841	1841	1841	1841	0
163	20250206	162200	322446229	1841	1841	1841	1841	0
164	20250206	162100	322446229	1841	1841	1841	1841	0
165	20250206	162000	322446229	1841	1841	1841	1841	0
166	20250206	161900	322446229	1841	1841	1841	1841	0
167	20250206	161800	322446229	1841	1841	1841	1841	0
168	20250206	161700	322446229	1841	1841	1841	1841	0
169	20250206	161600	322446229	1841	1841	1841	1841	0
170	20250206	161500	322446229	1841	1841	1841	1841	0
171	20250206	161400	322446229	1841	1841	1841	1841	0
172	20250206	161300	322446229	1841	1841	1841	1841	0
173	20250206	161200	322446229	1841	1841	1841	1841	0
174	20250206	161100	322446229	1841	1841	1841	1841	0
175	20250206	161000	322446229	1841	1841	1841	1841	0
176	20250206	160900	322446229	1841	1841	1841	1841	0
177	20250206	160800	322446229	1841	1841	1841	1841	0
178	20250206	160700	322446229	1841	1841	1841	1841	0
179	20250206	160600	322446229	1841	1841	1841	1841	0
180	20250206	160500	322446229	1841	1841	1841	1841	0
181	20250206	160400	322446229	1841	1841	1841	1841	0
182	20250206	160300	322446229	1841	1841	1841	1841	45
183	20250206	160200	322446229	1841	1841	1841	1841	0
184	20250206	160100	322446229	1841	1841	1841	1841	0
185	20250206	160000	322446229	1841	1841	1841	1841	0
186	20250206	155900	322446229	1841	1841	1841	1841	0
187	20250206	155800	322446229	1841	1841	1841	1841	0
188	20250206	155700	322446229	1841	1841	1841	1841	0
189	20250206	155600	322446229	1841	1841	1841	1841	0
190	20250206	155500	322446229	1841	1841	1841	1841	0
191	20250206	155400	322446229	1841	1841	1841	1841	0
192	20250206	155300	322446229	1841	1841	1841	1841	0
193	20250206	155200	322446229	1841	1841	1841	1841	0
194	20250206	155100	322446229	1841	1841	1841	1841	0
195	20250206	155000	322446229	1841	1841	1841	1841	0
196	20250206	154900	322446229	1841	1841	1841	1841	0
197	20250206	154800	322446229	1841	1841	1841	1841	0
198	20250206	154700	322446229	1841	1841	1841	1841	0
199	20250206	154600	322446229	1841	1841	1841	1841	0
200	20250206	154500	322446229	1841	1841	1841	1841	0
201	20250206	154400	322446229	1841	1841	1841	1841	0
202	20250206	154300	322446229	1841	1841	1841	1841	0
203	20250206	154200	322446229	1841	1841	1841	1841	0
204	20250206	154100	322446229	1841	1841	1841	1841	0
205	20250206	154000	322446229	1841	1841	1841	1841	0
206	20250206	153900	322446229	1841	1841	1841	1841	0
207	20250206	153800	322446229	1841	1841	1841	1841	0
208	20250206	153700	322446229	1841	1841	1841	1841	0
209	20250206	153600	322446229	1841	1841	1841	1841	0
210	20250206	153500	322446229	1841	1841	1841	1841	0
211	20250206	153400	322446229	1841	1841	1841	1841	0
212	20250206	153300	322446229	1841	1841	1841	1841	45
213	20250206	153200	322446229	1841	1841	1841	1841	0
214	20250206	153100	322446229	1841	1841	1841	1841	0
215	20250206	153000	322446229	1841	1841	1841	1841	45
216	20250206	152900	322363384	1844	1844	1844	1844	0
217	20250206	152800	322363384	1844	1844	1844	1844	0
218	20250206	152700	322363384	1844	1844	1844	1844	0
219	20250206	152600	322363384	1844	1844	1844	1844	0
220	20250206	152500	322363384	1844	1844	1844	1844	0
221	20250206	152400	322363384	1844	1844	1844	1844	0
222	20250206	152300	322363384	1844	1844	1844	1844	0
223	20250206	152200	322363384	1844	1844	1844	1844	0
224	20250206	152100	322363384	1844	1844	1844	1844	0
225	20250206	152000	322363384	1844	1844	1844	1844	0
226	20250206	151900	322363384	1844	1843	1844	1843	1685
227	20250206	151800	319256289	1841	1845	1845	1841	927
228	20250206	151700	317548618	1842	1842	1842	1842	0
229	20250206	151600	317548618	1842	1842	1842	1842	50
230	20250206	151500	317456518	1842	1842	1842	1842	0
231	20250206	151400	317456518	1842	1842	1842	1842	10
232	20250206	151300	317438098	1844	1844	1844	1844	0
233	20250206	151200	317438098	1844	1844	1844	1844	238
234	20250206	151100	316999226	1842	1842	1842	1842	0
235	20250206	151000	316999226	1842	1842	1842	1842	2
236	20250206	150900	316995542	1842	1839	1843	1839	6518
237	20250206	150800	304993378	1839	1839	1839	1839	0
238	20250206	150700	304993378	1839	1839	1839	1839	0
239	20250206	150600	304993378	1839	1839	1839	1839	439
240	20250206	150500	304186057	1839	1839	1839	1839	215
241	20250206	150400	303790672	1839	1839	1839	1839	16
242	20250206	150300	303761248	1839	1839	1839	1839	10
243	20250206	150200	303742858	1839	1839	1839	1839	38
244	20250206	150100	303672976	1839	1839	1839	1839	398
245	20250206	150000	302941054	1839	1839	1839	1839	0
246	20250206	145900	302941054	1839	1839	1839	1839	66
247	20250206	145800	302819680	1838	1838	1838	1838	56
248	20250206	145700	302716752	1839	1839	1839	1839	274
249	20250206	145600	302212866	1839	1839	1839	1839	0
250	20250206	145500	302212866	1839	1840	1840	1839	1308
251	20250206	145400	299806924	1840	1840	1840	1840	0
252	20250206	145300	299806924	1840	1840	1840	1840	460
253	20250206	145200	298960524	1840	1840	1840	1840	0
254	20250206	145100	298960524	1840	1840	1840	1840	30
255	20250206	145000	298905324	1841	1841	1841	1841	0
256	20250206	144900	298905324	1841	1841	1841	1841	0
257	20250206	144800	298905324	1841	1840	1841	1840	1235
258	20250206	144700	296631994	1841	1841	1841	1841	5
259	20250206	144600	296622789	1838	1838	1838	1838	0
260	20250206	144500	296622789	1838	1838	1838	1838	0
261	20250206	144400	296622789	1838	1838	1838	1838	0
262	20250206	144300	296622789	1838	1838	1838	1838	0
263	20250206	144200	296622789	1838	1838	1838	1838	0
264	20250206	144100	296622789	1838	1838	1838	1838	0
265	20250206	144000	296622789	1838	1838	1838	1838	2400
266	20250206	143900	292211589	1841	1840	1841	1840	250
267	20250206	143800	291751439	1839	1839	1839	1839	0
268	20250206	143700	291751439	1839	1839	1839	1839	479
269	20250206	143600	290870558	1838	1838	1838	1838	0
270	20250206	143500	290870558	1838	1838	1838	1838	0
271	20250206	143400	290870558	1838	1838	1838	1838	300
272	20250206	143300	290319158	1839	1839	1839	1839	0
273	20250206	143200	290319158	1839	1840	1840	1839	1590
274	20250206	143100	287394141	1840	1841	1841	1840	127
275	20250206	143000	287160346	1841	1841	1841	1841	70
276	20250206	142900	287031476	1841	1841	1841	1841	0
277	20250206	142800	287031476	1841	1841	1841	1841	0
278	20250206	142700	287031476	1841	1841	1841	1841	0
279	20250206	142600	287031476	1841	1841	1841	1841	0
280	20250206	142500	287031476	1841	1841	1841	1841	0
281	20250206	142400	287031476	1841	1842	1842	1841	20
282	20250206	142300	286994654	1842	1842	1842	1842	0
283	20250206	142200	286994654	1842	1842	1842	1842	0
284	20250206	142100	286994654	1842	1842	1842	1842	0
285	20250206	142000	286994654	1842	1842	1842	1842	0
286	20250206	141900	286994654	1842	1842	1842	1842	0
287	20250206	141800	286994654	1842	1842	1842	1842	0
288	20250206	141700	286994654	1842	1842	1842	1842	0
289	20250206	141600	286994654	1842	1842	1842	1842	0
290	20250206	141500	286994654	1842	1842	1842	1842	0
291	20250206	141400	286994654	1842	1842	1842	1842	0
292	20250206	141300	286994654	1842	1839	1842	1839	103
293	20250206	141200	286805036	1839	1839	1839	1839	502
294	20250206	141100	285881858	1839	1839	1839	1839	0
295	20250206	141000	285881858	1839	1839	1839	1839	700
296	20250206	140900	284594558	1839	1840	1840	1839	1317
297	20250206	140800	282172205	1843	1843	1843	1843	0
298	20250206	140700	282172205	1843	1843	1843	1843	0
299	20250206	140600	282172205	1843	1843	1843	1843	0
300	20250206	140500	282172205	1843	1843	1843	1843	0
301	20250206	140400	282172205	1843	1843	1843	1843	0
302	20250206	140300	282172205	1843	1843	1843	1843	0
303	20250206	140200	282172205	1843	1843	1843	1843	0
304	20250206	140100	282172205	1843	1843	1843	1843	0
305	20250206	140000	282172205	1843	1843	1843	1843	0
306	20250206	135900	282172205	1843	1843	1843	1843	0
307	20250206	135800	282172205	1843	1841	1843	1841	1000
308	20250206	135700	280330130	1839	1839	1839	1839	0
309	20250206	135600	280330130	1839	1839	1839	1839	0
310	20250206	135500	280330130	1839	1839	1839	1839	0
311	20250206	135400	280330130	1839	1839	1839	1839	0
312	20250206	135300	280330130	1839	1840	1840	1839	695
313	20250206	135200	279052006	1839	1839	1839	1839	1
314	20250206	135100	279050167	1840	1840	1840	1840	18
315	20250206	135000	279017047	1840	1840	1840	1840	0
316	20250206	134900	279017047	1840	1840	1840	1840	0
317	20250206	134800	279017047	1840	1840	1840	1840	0
318	20250206	134700	279017047	1840	1840	1840	1840	0
319	20250206	134600	279017047	1840	1840	1840	1840	0
320	20250206	134500	279017047	1840	1840	1840	1840	0
321	20250206	134400	279017047	1840	1840	1840	1840	0
322	20250206	134300	279017047	1840	1840	1840	1840	0
323	20250206	134200	279017047	1840	1840	1840	1840	1
324	20250206	134100	279015207	1840	1840	1840	1840	309
325	20250206	134000	278446647	1842	1842	1842	1842	0
326	20250206	133900	278446647	1842	1842	1842	1842	5
327	20250206	133800	278437437	1842	1842	1842	1842	0
328	20250206	133700	278437437	1842	1842	1842	1842	0
329	20250206	133600	278437437	1842	1842	1842	1842	0
330	20250206	133500	278437437	1842	1842	1842	1842	0
331	20250206	133400	278437437	1842	1842	1842	1842	0
332	20250206	133300	278437437	1842	1842	1842	1842	0
333	20250206	133200	278437437	1842	1842	1842	1842	0
334	20250206	133100	278437437	1842	1842	1842	1842	0
335	20250206	133000	278437437	1842	1839	1842	1839	737
336	20250206	132900	277081307	1840	1841	1841	1840	1976
337	20250206	132800	273445367	1840	1840	1840	1840	0
338	20250206	132700	273445367	1840	1840	1840	1840	0
339	20250206	132600	273445367	1840	1840	1840	1840	0
340	20250206	132500	273445367	1840	1840	1840	1840	0
341	20250206	132400	273445367	1840	1841	1841	1840	573
342	20250206	132300	272390832	1840	1840	1840	1840	0
343	20250206	132200	272390832	1840	1840	1840	1840	0
344	20250206	132100	272390832	1840	1840	1840	1840	581
345	20250206	132000	271321792	1840	1840	1840	1840	300
346	20250206	131900	270769792	1841	1841	1841	1841	330
347	20250206	131800	270162262	1841	1841	1841	1841	38
348	20250206	131700	270092304	1843	1843	1843	1843	0
349	20250206	131600	270092304	1843	1843	1843	1843	142
350	20250206	131500	269830598	1842	1842	1842	1842	0
351	20250206	131400	269830598	1842	1842	1842	1842	480
352	20250206	131300	268946438	1842	1842	1842	1842	126
353	20250206	131200	268714346	1841	1841	1841	1841	0
354	20250206	131100	268714346	1841	1842	1842	1841	14
355	20250206	131000	268688567	1842	1842	1842	1842	14
356	20250206	130900	268662779	1842	1842	1842	1842	55
357	20250206	130800	268561469	1842	1842	1842	1842	0
358	20250206	130700	268561469	1842	1842	1842	1842	0
359	20250206	130600	268561469	1842	1842	1842	1842	5
360	20250206	130500	268552259	1842	1841	1842	1841	126
361	20250206	130400	268320233	1841	1841	1841	1841	100
362	20250206	130300	268136133	1841	1841	1841	1841	0
363	20250206	130200	268136133	1841	1841	1841	1841	0
364	20250206	130100	268136133	1841	1841	1841	1841	0
365	20250206	130000	268136133	1841	1841	1841	1841	0
366	20250206	125900	268136133	1841	1841	1841	1841	0
367	20250206	125800	268136133	1841	1841	1841	1841	0
368	20250206	125700	268136133	1841	1841	1841	1841	60
369	20250206	125600	268025673	1839	1840	1840	1839	724
370	20250206	125500	266693518	1842	1842	1842	1842	0
371	20250206	125400	266693518	1842	1842	1842	1842	1
372	20250206	125300	266691676	1841	1841	1841	1841	31
373	20250206	125200	266634605	1841	1841	1841	1841	0
374	20250206	125100	266634605	1841	1841	1841	1841	100
375	20250206	125000	266450505	1840	1837	1840	1837	983
376	20250206	124900	264644339	1836	1836	1836	1836	0
377	20250206	124800	264644339	1836	1836	1836	1836	19
378	20250206	124700	264609455	1836	1836	1836	1836	0
379	20250206	124600	264609455	1836	1836	1836	1836	0
380	20250206	124500	264609455	1836	1836	1836	1836	0
381	20250206	124400	264609455	1836	1836	1836	1836	0
382	20250206	124300	264609455	1836	1836	1836	1836	0
383	20250206	124200	264609455	1836	1836	1836	1836	134
384	20250206	124100	264363431	1834	1834	1834	1834	1
385	20250206	124000	264361597	1834	1834	1834	1834	500
386	20250206	123900	263444597	1834	1834	1834	1834	0
387	20250206	123800	263444597	1834	1834	1834	1834	0
388	20250206	123700	263444597	1834	1834	1834	1834	374
389	20250206	123600	262758681	1834	1834	1834	1834	0
390	20250206	123500	262758681	1834	1834	1834	1834	232
391	20250206	123400	262333193	1834	1840	1840	1834	2212
392	20250206	123300	258270398	1840	1840	1840	1840	79
393	20250206	123200	258125038	1840	1840	1840	1840	0
394	20250206	123100	258125038	1840	1840	1840	1840	5
395	20250206	123000	258115838	1838	1838	1838	1838	0
396	20250206	122900	258115838	1838	1838	1838	1838	0
397	20250206	122800	258115838	1838	1839	1839	1838	1033
398	20250206	122700	256217162	1840	1840	1840	1840	0
399	20250206	122600	256217162	1840	1840	1840	1840	0
400	20250206	122500	256217162	1840	1840	1840	1840	1
401	20250206	122400	256215322	1839	1839	1839	1839	0
402	20250206	122300	256215322	1839	1839	1839	1839	3
403	20250206	122200	256209805	1840	1840	1840	1840	11
404	20250206	122100	256189565	1838	1838	1838	1838	0
405	20250206	122000	256189565	1838	1838	1838	1838	0
406	20250206	121900	256189565	1838	1838	1838	1838	0
407	20250206	121800	256189565	1838	1838	1838	1838	0
408	20250206	121700	256189565	1838	1836	1838	1836	707
409	20250206	121600	254890809	1835	1835	1835	1835	1
410	20250206	121500	254888974	1836	1836	1836	1836	0
411	20250206	121400	254888974	1836	1836	1836	1836	0
412	20250206	121300	254888974	1836	1836	1836	1836	1
413	20250206	121200	254887138	1836	1836	1836	1836	79
414	20250206	121100	254742094	1834	1834	1834	1834	0
415	20250206	121000	254742094	1834	1837	1837	1834	43
416	20250206	120900	254663210	1835	1835	1835	1835	15
417	20250206	120800	254635685	1834	1843	1843	1834	5204
418	20250206	120700	245057111	1843	1843	1843	1843	0
419	20250206	120600	245057111	1843	1843	1843	1843	0
420	20250206	120500	245057111	1843	1843	1843	1843	7
421	20250206	120400	245044210	1843	1843	1843	1843	250
422	20250206	120300	244583460	1843	1843	1843	1843	10
423	20250206	120200	244565030	1843	1843	1843	1843	0
424	20250206	120100	244565030	1843	1843	1843	1843	523
425	20250206	120000	243601141	1846	1846	1846	1846	0
426	20250206	115900	243601141	1846	1846	1846	1846	79
427	20250206	115800	243455307	1843	1843	1843	1843	1
428	20250206	115700	243453464	1843	1843	1843	1843	0
429	20250206	115600	243453464	1843	1843	1843	1843	205
430	20250206	115500	243075649	1843	1843	1843	1843	0
431	20250206	115400	243075649	1843	1843	1843	1843	5
432	20250206	115300	243066434	1843	1843	1843	1843	1114
433	20250206	115200	241013332	1843	1843	1843	1843	0
434	20250206	115100	241013332	1843	1843	1843	1843	150
435	20250206	115000	240736882	1843	1843	1843	1843	1000
436	20250206	114900	238893882	1843	1843	1843	1843	0
437	20250206	114800	238893882	1843	1843	1843	1843	1000
438	20250206	114700	237050882	1845	1844	1845	1844	278
439	20250206	114600	236538098	1843	1844	1844	1843	1282
440	20250206	114500	234175090	1846	1846	1846	1846	0
441	20250206	114400	234175090	1846	1846	1846	1846	0
442	20250206	114300	234175090	1846	1846	1846	1846	0
443	20250206	114200	234175090	1846	1846	1846	1846	4
444	20250206	114100	234167706	1846	1846	1846	1846	0
445	20250206	114000	234167706	1846	1846	1846	1846	0
446	20250206	113900	234167706	1846	1846	1846	1846	0
447	20250206	113800	234167706	1846	1846	1846	1846	0
448	20250206	113700	234167706	1846	1846	1846	1846	0
449	20250206	113600	234167706	1846	1846	1846	1846	0
450	20250206	113500	234167706	1846	1846	1846	1846	0
451	20250206	113400	234167706	1846	1846	1846	1846	0
452	20250206	113300	234167706	1846	1846	1846	1846	40
453	20250206	113200	234093866	1843	1843	1843	1843	0
454	20250206	113100	234093866	1843	1846	1846	1842	6504
455	20250206	113000	222101242	1847	1847	1847	1847	0
456	20250206	112900	222101242	1847	1847	1847	1847	0
457	20250206	112800	222101242	1847	1847	1847	1847	0
458	20250206	112700	222101242	1847	1847	1847	1847	0
459	20250206	112600	222101242	1847	1847	1847	1847	200
460	20250206	112500	221731842	1847	1847	1847	1847	0
461	20250206	112400	221731842	1847	1847	1847	1847	0
462	20250206	112300	221731842	1847	1847	1847	1847	0
463	20250206	112200	221731842	1847	1847	1847	1847	0
464	20250206	112100	221731842	1847	1847	1847	1847	0
465	20250206	112000	221731842	1847	1847	1847	1847	0
466	20250206	111900	221731842	1847	1847	1847	1847	0
467	20250206	111800	221731842	1847	1847	1847	1847	0
468	20250206	111700	221731842	1847	1847	1847	1847	0
469	20250206	111600	221731842	1847	1847	1847	1847	0
470	20250206	111500	221731842	1847	1847	1847	1847	26
471	20250206	111400	221683820	1847	1847	1847	1847	0
472	20250206	111300	221683820	1847	1847	1847	1847	1
473	20250206	111200	221681973	1846	1846	1846	1846	0
474	20250206	111100	221681973	1846	1846	1846	1846	0
475	20250206	111000	221681973	1846	1846	1846	1846	0
476	20250206	110900	221681973	1846	1846	1846	1846	0
477	20250206	110800	221681973	1846	1846	1846	1846	0
478	20250206	110700	221681973	1846	1846	1846	1846	0
479	20250206	110600	221681973	1846	1846	1846	1846	0
480	20250206	110500	221681973	1846	1848	1848	1846	212
481	20250206	110400	221290556	1848	1848	1848	1848	66
482	20250206	110300	221168588	1848	1848	1848	1848	0
483	20250206	110200	221168588	1848	1848	1848	1848	122
484	20250206	110100	220943132	1848	1848	1848	1848	0
485	20250206	110000	220943132	1848	1848	1848	1848	0
486	20250206	105900	220943132	1848	1848	1848	1848	0
487	20250206	105800	220943132	1848	1848	1848	1848	0
488	20250206	105700	220943132	1848	1849	1849	1848	36
489	20250206	105600	220876590	1850	1850	1850	1850	0
490	20250206	105500	220876590	1850	1850	1850	1850	500
491	20250206	105400	219951590	1853	1853	1853	1853	13
492	20250206	105300	219927501	1854	1854	1854	1854	0
493	20250206	105200	219927501	1854	1854	1854	1854	0
494	20250206	105100	219927501	1854	1854	1854	1854	1
495	20250206	105000	219925647	1851	1852	1852	1851	2123
496	20250206	104900	215995951	1855	1852	1855	1852	10
497	20250206	104800	215977413	1852	1852	1852	1852	577
498	20250206	104700	214908809	1855	1855	1855	1855	0
499	20250206	104600	214908809	1855	1855	1855	1855	0
500	20250206	104500	214908809	1855	1855	1855	1855	585
501	20250206	104400	213823634	1855	1853	1855	1853	1115
502	20250206	104300	211755543	1852	1854	1854	1852	187
503	20250206	104200	211409016	1854	1854	1854	1854	0
504	20250206	104100	211409016	1854	1854	1854	1854	0
505	20250206	104000	211409016	1854	1854	1854	1854	45
506	20250206	103900	211325586	1855	1856	1856	1855	1000
507	20250206	103800	209470584	1855	1855	1855	1855	690
508	20250206	103700	208190634	1856	1854	1856	1854	864
509	20250206	103600	206588654	1853	1852	1853	1852	173
510	20250206	103500	206268087	1853	1856	1856	1853	2412
511	20250206	103400	201793424	1859	1859	1859	1859	1
512	20250206	103300	201791565	1859	1859	1859	1859	200
513	20250206	103200	201419765	1860	1860	1860	1860	0
514	20250206	103100	201419765	1860	1860	1860	1860	0
515	20250206	103000	201419765	1860	1860	1860	1860	0
516	20250206	102900	201419765	1860	1860	1860	1860	10
517	20250206	102800	201401165	1862	1862	1862	1862	0
518	20250206	102700	201401165	1862	1862	1862	1862	55
519	20250206	102600	201298755	1857	1857	1857	1857	569
520	20250206	102500	200242122	1856	1860	1860	1856	700
521	20250206	102400	198942600	1861	1861	1861	1861	11
522	20250206	102300	198922129	1861	1861	1861	1861	0
523	20250206	102200	198922129	1861	1861	1861	1861	0
524	20250206	102100	198922129	1861	1861	1861	1861	0
525	20250206	102000	198922129	1861	1859	1861	1859	2
526	20250206	101900	198918409	1861	1861	1861	1861	0
527	20250206	101800	198918409	1861	1861	1861	1861	0
528	20250206	101700	198918409	1861	1861	1861	1861	2
529	20250206	101600	198914687	1860	1860	1860	1860	0
530	20250206	101500	198914687	1860	1856	1860	1856	1706
531	20250206	101400	195745551	1856	1856	1856	1855	192
532	20250206	101300	195389348	1855	1855	1855	1855	1185
533	20250206	101200	193191173	1850	1851	1851	1850	1001
534	20250206	101100	191338482	1850	1850	1850	1850	5
535	20250206	101000	191329232	1851	1851	1851	1851	280
536	20250206	100900	190810952	1851	1855	1855	1850	722
537	20250206	100800	189474518	1855	1855	1855	1855	260
538	20250206	100700	188992218	1851	1852	1852	1851	816
539	20250206	100600	187481535	1852	1856	1856	1852	2508
540	20250206	100500	182836715	1853	1855	1856	1853	877
541	20250206	100400	181210859	1856	1856	1856	1856	0
542	20250206	100300	181210859	1856	1856	1856	1856	0
543	20250206	100200	181210859	1856	1852	1857	1852	2208
544	20250206	100100	177120805	1853	1853	1853	1853	0
545	20250206	100000	177120805	1853	1853	1856	1853	1821
546	20250206	095900	173745992	1853	1853	1853	1853	0
547	20250206	095800	173745992	1853	1853	1853	1853	0
548	20250206	095700	173745992	1853	1853	1853	1853	2
549	20250206	095600	173742286	1854	1854	1854	1854	2
550	20250206	095500	173738578	1855	1857	1857	1855	565
551	20250206	095400	172690037	1858	1858	1858	1858	0
552	20250206	095300	172690037	1858	1859	1859	1858	2
553	20250206	095200	172686320	1856	1860	1860	1856	1669
554	20250206	095100	169585748	1864	1864	1864	1864	0
555	20250206	095000	169585748	1864	1865	1866	1863	9773
556	20250206	094900	151360790	1870	1871	1871	1869	1683
557	20250206	094800	148214673	1872	1872	1872	1872	2
558	20250206	094700	148210929	1875	1873	1880	1873	2169
559	20250206	094600	144142019	1869	1869	1869	1869	0
560	20250206	094500	144142019	1869	1865	1871	1865	2763
561	20250206	094400	138980702	1864	1865	1865	1864	69
562	20250206	094300	138852019	1865	1865	1865	1865	18
563	20250206	094200	138818449	1865	1865	1865	1865	300
564	20250206	094100	138258949	1861	1859	1861	1859	1298
565	20250206	094000	135843872	1858	1856	1859	1856	1916
566	20250206	093900	132286651	1856	1856	1856	1856	25
567	20250206	093800	132240251	1857	1853	1859	1853	1446
568	20250206	093700	129560072	1852	1852	1852	1852	0
569	20250206	093600	129560072	1852	1852	1852	1852	0
570	20250206	093500	129560072	1852	1850	1852	1850	3276
571	20250206	093400	123498192	1850	1850	1850	1850	0
572	20250206	093300	123498192	1850	1858	1858	1850	11743
573	20250206	093200	101721320	1858	1858	1858	1858	0
574	20250206	093100	101721320	1858	1858	1858	1858	0
575	20250206	093000	101721320	1858	1858	1858	1858	0
576	20250206	092900	101721320	1858	1857	1858	1857	53
577	20250206	092800	101622886	1857	1858	1861	1857	1245
578	20250206	092700	99308939	1859	1859	1859	1859	2
579	20250206	092600	99305221	1857	1857	1857	1857	88
580	20250206	092500	99141805	1857	1858	1858	1857	22
581	20250206	092400	99100941	1858	1858	1858	1858	64
582	20250206	092300	98982029	1858	1858	1858	1858	99
583	20250206	092200	98798087	1858	1854	1858	1854	792
584	20250206	092100	97328915	1853	1853	1853	1853	0
585	20250206	092000	97328915	1853	1854	1854	1853	575
586	20250206	091900	96263340	1854	1854	1854	1854	0
587	20250206	091800	96263340	1854	1854	1854	1854	0
588	20250206	091700	96263340	1854	1863	1863	1853	8130
589	20250206	091600	81156838	1864	1868	1868	1864	2182
590	20250206	091500	77087436	1868	1871	1871	1868	1014
591	20250206	091400	75193242	1871	1874	1874	1871	574
592	20250206	091300	74119282	1872	1882	1882	1872	1079
593	20250206	091200	72097404	1882	1882	1882	1882	2
594	20250206	091100	72093640	1882	1877	1882	1877	7346
595	20250206	091000	58303228	1876	1874	1880	1873	8727
596	20250206	090900	41915957	1874	1868	1875	1868	1326
597	20250206	090800	39430310	1867	1866	1867	1863	2056
598	20250206	090700	35598439	1867	1867	1867	1867	103
599	20250206	090600	35406138	1867	1867	1867	1867	1
600	20250206	090500	35404271	1874	1874	1874	1869	861
601	20250206	090400	33791832	1878	1880	1880	1878	759
602	20250206	090300	32365104	1880	1881	1881	1880	305
603	20250206	090200	31791401	1884	1885	1885	1884	19
604	20250206	090100	31755595	1885	1878	1886	1869	1984
605	20250206	090000	28039887	1899	1900	1900	1870	14803