KissMeData/357430/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	212500	29326938	1495	1495	1495	1495	1820
3	20250206	212400	29326938	1495	1495	1495	1495	0
4	20250206	212300	29326938	1495	1495	1495	1495	0
5	20250206	212200	29326938	1495	1495	1495	1495	0
6	20250206	212100	29326938	1495	1495	1495	1495	0
7	20250206	212000	29326938	1495	1495	1495	1495	0
8	20250206	211900	29326938	1495	1495	1495	1495	0
9	20250206	211800	29326938	1495	1495	1495	1495	0
10	20250206	211700	29326938	1495	1495	1495	1495	0
11	20250206	211600	29326938	1495	1495	1495	1495	0
12	20250206	211500	29326938	1495	1495	1495	1495	0
13	20250206	211400	29326938	1495	1495	1495	1495	0
14	20250206	211300	29326938	1495	1495	1495	1495	0
15	20250206	211200	29326938	1495	1495	1495	1495	0
16	20250206	211100	29326938	1495	1495	1495	1495	0
17	20250206	211000	29326938	1495	1495	1495	1495	0
18	20250206	210900	29326938	1495	1495	1495	1495	0
19	20250206	210800	29326938	1495	1495	1495	1495	0
20	20250206	210700	29326938	1495	1495	1495	1495	0
21	20250206	210600	29326938	1495	1495	1495	1495	0
22	20250206	210500	29326938	1495	1495	1495	1495	0
23	20250206	210400	29326938	1495	1495	1495	1495	0
24	20250206	210300	29326938	1495	1495	1495	1495	0
25	20250206	210200	29326938	1495	1495	1495	1495	0
26	20250206	210100	29326938	1495	1495	1495	1495	0
27	20250206	210000	29326938	1495	1495	1495	1495	0
28	20250206	205900	29326938	1495	1495	1495	1495	0
29	20250206	205800	29326938	1495	1495	1495	1495	0
30	20250206	205700	29326938	1495	1495	1495	1495	0
31	20250206	205600	29326938	1495	1495	1495	1495	0
32	20250206	205500	29326938	1495	1495	1495	1495	1820
33	20250206	205400	29326938	1495	1495	1495	1495	0
34	20250206	205300	29326938	1495	1495	1495	1495	0
35	20250206	205200	29326938	1495	1495	1495	1495	0
36	20250206	205100	29326938	1495	1495	1495	1495	0
37	20250206	205000	29326938	1495	1495	1495	1495	0
38	20250206	204900	29326938	1495	1495	1495	1495	0
39	20250206	204800	29326938	1495	1495	1495	1495	0
40	20250206	204700	29326938	1495	1495	1495	1495	0
41	20250206	204600	29326938	1495	1495	1495	1495	0
42	20250206	204500	29326938	1495	1495	1495	1495	0
43	20250206	204400	29326938	1495	1495	1495	1495	0
44	20250206	204300	29326938	1495	1495	1495	1495	0
45	20250206	204200	29326938	1495	1495	1495	1495	0
46	20250206	204100	29326938	1495	1495	1495	1495	0
47	20250206	204000	29326938	1495	1495	1495	1495	0
48	20250206	203900	29326938	1495	1495	1495	1495	0
49	20250206	203800	29326938	1495	1495	1495	1495	0
50	20250206	203700	29326938	1495	1495	1495	1495	0
51	20250206	203600	29326938	1495	1495	1495	1495	0
52	20250206	203500	29326938	1495	1495	1495	1495	0
53	20250206	203400	29326938	1495	1495	1495	1495	0
54	20250206	203300	29326938	1495	1495	1495	1495	0
55	20250206	203200	29326938	1495	1495	1495	1495	0
56	20250206	203100	29326938	1495	1495	1495	1495	0
57	20250206	203000	29326938	1495	1495	1495	1495	0
58	20250206	202900	29326938	1495	1495	1495	1495	0
59	20250206	202800	29326938	1495	1495	1495	1495	0
60	20250206	202700	29326938	1495	1495	1495	1495	0
61	20250206	202600	29326938	1495	1495	1495	1495	0
62	20250206	202500	29326938	1495	1495	1495	1495	1820
63	20250206	202400	29326938	1495	1495	1495	1495	0
64	20250206	202300	29326938	1495	1495	1495	1495	0
65	20250206	202200	29326938	1495	1495	1495	1495	0
66	20250206	202100	29326938	1495	1495	1495	1495	0
67	20250206	202000	29326938	1495	1495	1495	1495	0
68	20250206	201900	29326938	1495	1495	1495	1495	0
69	20250206	201800	29326938	1495	1495	1495	1495	0
70	20250206	201700	29326938	1495	1495	1495	1495	0
71	20250206	201600	29326938	1495	1495	1495	1495	0
72	20250206	201500	29326938	1495	1495	1495	1495	0
73	20250206	201400	29326938	1495	1495	1495	1495	0
74	20250206	201300	29326938	1495	1495	1495	1495	0
75	20250206	201200	29326938	1495	1495	1495	1495	0
76	20250206	201100	29326938	1495	1495	1495	1495	0
77	20250206	201000	29326938	1495	1495	1495	1495	0
78	20250206	200900	29326938	1495	1495	1495	1495	0
79	20250206	200800	29326938	1495	1495	1495	1495	0
80	20250206	200700	29326938	1495	1495	1495	1495	0
81	20250206	200600	29326938	1495	1495	1495	1495	0
82	20250206	200500	29326938	1495	1495	1495	1495	0
83	20250206	200400	29326938	1495	1495	1495	1495	0
84	20250206	200300	29326938	1495	1495	1495	1495	0
85	20250206	200200	29326938	1495	1495	1495	1495	0
86	20250206	200100	29326938	1495	1495	1495	1495	0
87	20250206	200000	29326938	1495	1495	1495	1495	0
88	20250206	195900	29326938	1495	1495	1495	1495	0
89	20250206	195800	29326938	1495	1495	1495	1495	0
90	20250206	195700	29326938	1495	1495	1495	1495	0
91	20250206	195600	29326938	1495	1495	1495	1495	0
92	20250206	195500	29326938	1495	1495	1495	1495	1820
93	20250206	195400	29326938	1495	1495	1495	1495	0
94	20250206	195300	29326938	1495	1495	1495	1495	0
95	20250206	195200	29326938	1495	1495	1495	1495	0
96	20250206	195100	29326938	1495	1495	1495	1495	0
97	20250206	195000	29326938	1495	1495	1495	1495	0
98	20250206	194900	29326938	1495	1495	1495	1495	0
99	20250206	194800	29326938	1495	1495	1495	1495	0
100	20250206	194700	29326938	1495	1495	1495	1495	0
101	20250206	194600	29326938	1495	1495	1495	1495	0
102	20250206	194500	29326938	1495	1495	1495	1495	0
103	20250206	194400	29326938	1495	1495	1495	1495	0
104	20250206	194300	29326938	1495	1495	1495	1495	0
105	20250206	194200	29326938	1495	1495	1495	1495	0
106	20250206	194100	29326938	1495	1495	1495	1495	0
107	20250206	194000	29326938	1495	1495	1495	1495	0
108	20250206	193900	29326938	1495	1495	1495	1495	0
109	20250206	193800	29326938	1495	1495	1495	1495	0
110	20250206	193700	29326938	1495	1495	1495	1495	0
111	20250206	193600	29326938	1495	1495	1495	1495	0
112	20250206	193500	29326938	1495	1495	1495	1495	0
113	20250206	193400	29326938	1495	1495	1495	1495	0
114	20250206	193300	29326938	1495	1495	1495	1495	0
115	20250206	193200	29326938	1495	1495	1495	1495	0
116	20250206	193100	29326938	1495	1495	1495	1495	0
117	20250206	193000	29326938	1495	1495	1495	1495	0
118	20250206	192900	29326938	1495	1495	1495	1495	0
119	20250206	192800	29326938	1495	1495	1495	1495	0
120	20250206	192700	29326938	1495	1495	1495	1495	0
121	20250206	192600	29326938	1495	1495	1495	1495	0
122	20250206	192500	29326938	1495	1495	1495	1495	1820
123	20250206	192400	29326938	1495	1495	1495	1495	0
124	20250206	192300	29326938	1495	1495	1495	1495	0
125	20250206	192200	29326938	1495	1495	1495	1495	0
126	20250206	192100	29326938	1495	1495	1495	1495	0
127	20250206	192000	29326938	1495	1495	1495	1495	0
128	20250206	191900	29326938	1495	1495	1495	1495	0
129	20250206	191800	29326938	1495	1495	1495	1495	0
130	20250206	191700	29326938	1495	1495	1495	1495	0
131	20250206	191600	29326938	1495	1495	1495	1495	0
132	20250206	191500	29326938	1495	1495	1495	1495	0
133	20250206	191400	29326938	1495	1495	1495	1495	0
134	20250206	191300	29326938	1495	1495	1495	1495	0
135	20250206	191200	29326938	1495	1495	1495	1495	0
136	20250206	191100	29326938	1495	1495	1495	1495	0
137	20250206	191000	29326938	1495	1495	1495	1495	0
138	20250206	190900	29326938	1495	1495	1495	1495	0
139	20250206	190800	29326938	1495	1495	1495	1495	0
140	20250206	190700	29326938	1495	1495	1495	1495	0
141	20250206	190600	29326938	1495	1495	1495	1495	0
142	20250206	190500	29326938	1495	1495	1495	1495	0
143	20250206	190400	29326938	1495	1495	1495	1495	0
144	20250206	190300	29326938	1495	1495	1495	1495	0
145	20250206	190200	29326938	1495	1495	1495	1495	0
146	20250206	190100	29326938	1495	1495	1495	1495	0
147	20250206	190000	29326938	1495	1495	1495	1495	0
148	20250206	185900	29326938	1495	1495	1495	1495	0
149	20250206	185800	29326938	1495	1495	1495	1495	0
150	20250206	185700	29326938	1495	1495	1495	1495	0
151	20250206	185600	29326938	1495	1495	1495	1495	0
152	20250206	185500	29326938	1495	1495	1495	1495	1820
153	20250206	185400	29326938	1495	1495	1495	1495	0
154	20250206	185300	29326938	1495	1495	1495	1495	0
155	20250206	185200	29326938	1495	1495	1495	1495	0
156	20250206	185100	29326938	1495	1495	1495	1495	0
157	20250206	185000	29326938	1495	1495	1495	1495	0
158	20250206	184900	29326938	1495	1495	1495	1495	0
159	20250206	184800	29326938	1495	1495	1495	1495	0
160	20250206	184700	29326938	1495	1495	1495	1495	0
161	20250206	184600	29326938	1495	1495	1495	1495	0
162	20250206	184500	29326938	1495	1495	1495	1495	0
163	20250206	184400	29326938	1495	1495	1495	1495	0
164	20250206	184300	29326938	1495	1495	1495	1495	0
165	20250206	184200	29326938	1495	1495	1495	1495	0
166	20250206	184100	29326938	1495	1495	1495	1495	0
167	20250206	184000	29326938	1495	1495	1495	1495	0
168	20250206	183900	29326938	1495	1495	1495	1495	0
169	20250206	183800	29326938	1495	1495	1495	1495	0
170	20250206	183700	29326938	1495	1495	1495	1495	0
171	20250206	183600	29326938	1495	1495	1495	1495	0
172	20250206	183500	29326938	1495	1495	1495	1495	0
173	20250206	183400	29326938	1495	1495	1495	1495	0
174	20250206	183300	29326938	1495	1495	1495	1495	0
175	20250206	183200	29326938	1495	1495	1495	1495	0
176	20250206	183100	29326938	1495	1495	1495	1495	0
177	20250206	183000	29326938	1495	1495	1495	1495	0
178	20250206	182900	29326938	1495	1495	1495	1495	0
179	20250206	182800	29326938	1495	1495	1495	1495	0
180	20250206	182700	29326938	1495	1495	1495	1495	0
181	20250206	182600	29326938	1495	1495	1495	1495	0
182	20250206	182500	29326938	1495	1495	1495	1495	1820
183	20250206	182400	29326938	1495	1495	1495	1495	0
184	20250206	182300	29326938	1495	1495	1495	1495	0
185	20250206	182200	29326938	1495	1495	1495	1495	0
186	20250206	182100	29326938	1495	1495	1495	1495	0
187	20250206	182000	29326938	1495	1495	1495	1495	0
188	20250206	181900	29326938	1495	1495	1495	1495	0
189	20250206	181800	29326938	1495	1495	1495	1495	0
190	20250206	181700	29326938	1495	1495	1495	1495	0
191	20250206	181600	29326938	1495	1495	1495	1495	0
192	20250206	181500	29326938	1495	1495	1495	1495	0
193	20250206	181400	29326938	1495	1495	1495	1495	0
194	20250206	181300	29326938	1495	1495	1495	1495	0
195	20250206	181200	29326938	1495	1495	1495	1495	0
196	20250206	181100	29326938	1495	1495	1495	1495	0
197	20250206	181000	29326938	1495	1495	1495	1495	0
198	20250206	180900	29326938	1495	1495	1495	1495	0
199	20250206	180800	29326938	1495	1495	1495	1495	0
200	20250206	180700	29326938	1495	1495	1495	1495	0
201	20250206	180600	29326938	1495	1495	1495	1495	0
202	20250206	180500	29326938	1495	1495	1495	1495	0
203	20250206	180400	29326938	1495	1495	1495	1495	0
204	20250206	180300	29326938	1495	1495	1495	1495	0
205	20250206	180200	29326938	1495	1495	1495	1495	0
206	20250206	180100	29326938	1495	1495	1495	1495	0
207	20250206	180000	29326938	1495	1495	1495	1495	0
208	20250206	175900	29326938	1495	1495	1495	1495	0
209	20250206	175800	29326938	1495	1495	1495	1495	0
210	20250206	175700	29326938	1495	1495	1495	1495	0
211	20250206	175600	29326938	1495	1495	1495	1495	0
212	20250206	175500	29326938	1495	1495	1495	1495	1820
213	20250206	175400	29326938	1495	1495	1495	1495	0
214	20250206	175300	29326938	1495	1495	1495	1495	0
215	20250206	175200	29326938	1495	1495	1495	1495	0
216	20250206	175100	29326938	1495	1495	1495	1495	0
217	20250206	175000	29326938	1495	1495	1495	1495	0
218	20250206	174900	29326938	1495	1495	1495	1495	0
219	20250206	174800	29326938	1495	1495	1495	1495	0
220	20250206	174700	29326938	1495	1495	1495	1495	0
221	20250206	174600	29326938	1495	1495	1495	1495	0
222	20250206	174500	29326938	1495	1495	1495	1495	0
223	20250206	174400	29326938	1495	1495	1495	1495	0
224	20250206	174300	29326938	1495	1495	1495	1495	0
225	20250206	174200	29326938	1495	1495	1495	1495	0
226	20250206	174100	29326938	1495	1495	1495	1495	0
227	20250206	174000	29326938	1495	1495	1495	1495	0
228	20250206	173900	29326938	1495	1495	1495	1495	0
229	20250206	173800	29326938	1495	1495	1495	1495	0
230	20250206	173700	29326938	1495	1495	1495	1495	0
231	20250206	173600	29326938	1495	1495	1495	1495	0
232	20250206	173500	29326938	1495	1495	1495	1495	0
233	20250206	173400	29326938	1495	1495	1495	1495	0
234	20250206	173300	29326938	1495	1495	1495	1495	0
235	20250206	173200	29326938	1495	1495	1495	1495	0
236	20250206	173100	29326938	1495	1495	1495	1495	0
237	20250206	173000	29326938	1495	1495	1495	1495	0
238	20250206	172900	29326938	1495	1495	1495	1495	0
239	20250206	172800	29326938	1495	1495	1495	1495	0
240	20250206	172700	29326938	1495	1495	1495	1495	0
241	20250206	172600	29326938	1495	1495	1495	1495	0
242	20250206	172500	29326938	1495	1495	1495	1495	1820
243	20250206	172400	29326938	1495	1495	1495	1495	0
244	20250206	172300	29326938	1495	1495	1495	1495	0
245	20250206	172200	29326938	1495	1495	1495	1495	0
246	20250206	172100	29326938	1495	1495	1495	1495	0
247	20250206	172000	29326938	1495	1495	1495	1495	0
248	20250206	171900	29326938	1495	1495	1495	1495	0
249	20250206	171800	29326938	1495	1495	1495	1495	0
250	20250206	171700	29326938	1495	1495	1495	1495	0
251	20250206	171600	29326938	1495	1495	1495	1495	0
252	20250206	171500	29326938	1495	1495	1495	1495	0
253	20250206	171400	29326938	1495	1495	1495	1495	0
254	20250206	171300	29326938	1495	1495	1495	1495	0
255	20250206	171200	29326938	1495	1495	1495	1495	0
256	20250206	171100	29326938	1495	1495	1495	1495	0
257	20250206	171000	29326938	1495	1495	1495	1495	0
258	20250206	170900	29326938	1495	1495	1495	1495	0
259	20250206	170800	29326938	1495	1495	1495	1495	0
260	20250206	170700	29326938	1495	1495	1495	1495	0
261	20250206	170600	29326938	1495	1495	1495	1495	0
262	20250206	170500	29326938	1495	1495	1495	1495	0
263	20250206	170400	29326938	1495	1495	1495	1495	0
264	20250206	170300	29326938	1495	1495	1495	1495	0
265	20250206	170200	29326938	1495	1495	1495	1495	0
266	20250206	170100	29326938	1495	1495	1495	1495	0
267	20250206	170000	29326938	1495	1495	1495	1495	0
268	20250206	165900	29326938	1495	1495	1495	1495	0
269	20250206	165800	29326938	1495	1495	1495	1495	0
270	20250206	165700	29326938	1495	1495	1495	1495	0
271	20250206	165600	29326938	1495	1495	1495	1495	0
272	20250206	165500	29326938	1495	1495	1495	1495	1820
273	20250206	165400	29326938	1495	1495	1495	1495	0
274	20250206	165300	29326938	1495	1495	1495	1495	0
275	20250206	165200	29326938	1495	1495	1495	1495	0
276	20250206	165100	29326938	1495	1495	1495	1495	0
277	20250206	165000	29326938	1495	1495	1495	1495	0
278	20250206	164900	29326938	1495	1495	1495	1495	0
279	20250206	164800	29326938	1495	1495	1495	1495	0
280	20250206	164700	29326938	1495	1495	1495	1495	0
281	20250206	164600	29326938	1495	1495	1495	1495	0
282	20250206	164500	29326938	1495	1495	1495	1495	0
283	20250206	164400	29326938	1495	1495	1495	1495	0
284	20250206	164300	29326938	1495	1495	1495	1495	0
285	20250206	164200	29326938	1495	1495	1495	1495	0
286	20250206	164100	29326938	1495	1495	1495	1495	0
287	20250206	164000	29326938	1495	1495	1495	1495	0
288	20250206	163900	29326938	1495	1495	1495	1495	0
289	20250206	163800	29326938	1495	1495	1495	1495	0
290	20250206	163700	29326938	1495	1495	1495	1495	0
291	20250206	163600	29326938	1495	1495	1495	1495	0
292	20250206	163500	29326938	1495	1495	1495	1495	0
293	20250206	163400	29326938	1495	1495	1495	1495	0
294	20250206	163300	29326938	1495	1495	1495	1495	0
295	20250206	163200	29326938	1495	1495	1495	1495	0
296	20250206	163100	29326938	1495	1495	1495	1495	0
297	20250206	163000	29326938	1495	1495	1495	1495	0
298	20250206	162900	29326938	1495	1495	1495	1495	0
299	20250206	162800	29326938	1495	1495	1495	1495	0
300	20250206	162700	29326938	1495	1495	1495	1495	0
301	20250206	162600	29326938	1495	1495	1495	1495	0
302	20250206	162500	29326938	1495	1495	1495	1495	1820
303	20250206	162400	29326938	1495	1495	1495	1495	0
304	20250206	162300	29326938	1495	1495	1495	1495	0
305	20250206	162200	29326938	1495	1495	1495	1495	0
306	20250206	162100	29326938	1495	1495	1495	1495	0
307	20250206	162000	29326938	1495	1495	1495	1495	0
308	20250206	161900	29326938	1495	1495	1495	1495	0
309	20250206	161800	29326938	1495	1495	1495	1495	0
310	20250206	161700	29326938	1495	1495	1495	1495	0
311	20250206	161600	29326938	1495	1495	1495	1495	0
312	20250206	161500	29326938	1495	1495	1495	1495	0
313	20250206	161400	29326938	1495	1495	1495	1495	0
314	20250206	161300	29326938	1495	1495	1495	1495	0
315	20250206	161200	29326938	1495	1495	1495	1495	0
316	20250206	161100	29326938	1495	1495	1495	1495	0
317	20250206	161000	29326938	1495	1495	1495	1495	0
318	20250206	160900	29326938	1495	1495	1495	1495	0
319	20250206	160800	29326938	1495	1495	1495	1495	0
320	20250206	160700	29326938	1495	1495	1495	1495	0
321	20250206	160600	29326938	1495	1495	1495	1495	0
322	20250206	160500	29326938	1495	1495	1495	1495	0
323	20250206	160400	29326938	1495	1495	1495	1495	0
324	20250206	160300	29326938	1495	1495	1495	1495	0
325	20250206	160200	29326938	1495	1495	1495	1495	0
326	20250206	160100	29326938	1495	1495	1495	1495	0
327	20250206	160000	29326938	1495	1495	1495	1495	0
328	20250206	155900	29326938	1495	1495	1495	1495	0
329	20250206	155800	29326938	1495	1495	1495	1495	0
330	20250206	155700	29326938	1495	1495	1495	1495	0
331	20250206	155600	29326938	1495	1495	1495	1495	0
332	20250206	155500	29326938	1495	1495	1495	1495	1820
333	20250206	155400	29326938	1495	1495	1495	1495	0
334	20250206	155300	29326938	1495	1495	1495	1495	0
335	20250206	155200	29326938	1495	1495	1495	1495	0
336	20250206	155100	29326938	1495	1495	1495	1495	0
337	20250206	155000	29326938	1495	1495	1495	1495	0
338	20250206	154900	29326938	1495	1495	1495	1495	0
339	20250206	154800	29326938	1495	1495	1495	1495	0
340	20250206	154700	29326938	1495	1495	1495	1495	0
341	20250206	154600	29326938	1495	1495	1495	1495	0
342	20250206	154500	29326938	1495	1495	1495	1495	0
343	20250206	154400	29326938	1495	1495	1495	1495	0
344	20250206	154300	29326938	1495	1495	1495	1495	0
345	20250206	154200	29326938	1495	1495	1495	1495	0
346	20250206	154100	29326938	1495	1495	1495	1495	0
347	20250206	154000	29326938	1495	1495	1495	1495	0
348	20250206	153900	29326938	1495	1495	1495	1495	0
349	20250206	153800	29326938	1495	1495	1495	1495	0
350	20250206	153700	29326938	1495	1495	1495	1495	0
351	20250206	153600	29326938	1495	1495	1495	1495	0
352	20250206	153500	29326938	1495	1495	1495	1495	0
353	20250206	153400	29326938	1495	1495	1495	1495	0
354	20250206	153300	29326938	1495	1495	1495	1495	0
355	20250206	153200	29326938	1495	1495	1495	1495	0
356	20250206	153100	29326938	1495	1495	1495	1495	0
357	20250206	153000	29326938	1495	1495	1495	1495	1820
358	20250206	152900	26606038	1494	1494	1494	1494	0
359	20250206	152800	26606038	1494	1494	1494	1494	0
360	20250206	152700	26606038	1494	1494	1494	1494	0
361	20250206	152600	26606038	1494	1494	1494	1494	0
362	20250206	152500	26606038	1494	1494	1494	1494	0
363	20250206	152400	26606038	1494	1494	1494	1494	0
364	20250206	152300	26606038	1494	1494	1494	1494	0
365	20250206	152200	26606038	1494	1494	1494	1494	0
366	20250206	152100	26606038	1494	1494	1494	1494	0
367	20250206	152000	26606038	1494	1494	1494	1494	0
368	20250206	151900	26606038	1494	1494	1494	1494	0
369	20250206	151800	26606038	1494	1494	1494	1494	0
370	20250206	151700	26606038	1494	1494	1494	1494	0
371	20250206	151600	26606038	1494	1494	1494	1494	0
372	20250206	151500	26606038	1494	1494	1494	1494	1
373	20250206	151400	26604544	1494	1494	1494	1494	0
374	20250206	151300	26604544	1494	1494	1494	1494	0
375	20250206	151200	26604544	1494	1494	1494	1494	2
376	20250206	151100	26601556	1494	1494	1494	1494	10
377	20250206	151000	26586616	1494	1494	1494	1494	0
378	20250206	150900	26586616	1494	1494	1494	1494	0
379	20250206	150800	26586616	1494	1494	1494	1494	1142
380	20250206	150700	24880468	1494	1494	1494	1494	0
381	20250206	150600	24880468	1494	1494	1494	1494	0
382	20250206	150500	24880468	1494	1494	1494	1494	0
383	20250206	150400	24880468	1494	1494	1494	1494	0
384	20250206	150300	24880468	1494	1494	1494	1494	10
385	20250206	150200	24865528	1496	1496	1496	1496	0
386	20250206	150100	24865528	1496	1496	1496	1496	0
387	20250206	150000	24865528	1496	1496	1496	1496	0
388	20250206	145900	24865528	1496	1496	1496	1496	0
389	20250206	145800	24865528	1496	1496	1496	1496	33
390	20250206	145700	24816160	1495	1495	1495	1495	2670
391	20250206	145600	20824510	1494	1494	1494	1494	0
392	20250206	145500	20824510	1494	1494	1494	1494	0
393	20250206	145400	20824510	1494	1494	1494	1494	0
394	20250206	145300	20824510	1494	1494	1494	1494	0
395	20250206	145200	20824510	1494	1495	1495	1494	3
396	20250206	145100	20820027	1495	1495	1495	1494	653
397	20250206	145000	19844339	1494	1494	1494	1494	2
398	20250206	144900	19841351	1495	1495	1495	1495	4
399	20250206	144800	19835371	1495	1495	1495	1495	0
400	20250206	144700	19835371	1495	1495	1495	1495	1
401	20250206	144600	19833876	1494	1494	1494	1494	1
402	20250206	144500	19832382	1495	1495	1495	1495	2
403	20250206	144400	19829392	1495	1495	1495	1495	0
404	20250206	144300	19829392	1495	1495	1495	1495	0
405	20250206	144200	19829392	1495	1495	1495	1495	0
406	20250206	144100	19829392	1495	1495	1495	1495	0
407	20250206	144000	19829392	1495	1495	1495	1495	0
408	20250206	143900	19829392	1495	1495	1495	1495	0
409	20250206	143800	19829392	1495	1495	1495	1495	0
410	20250206	143700	19829392	1495	1495	1495	1495	0
411	20250206	143600	19829392	1495	1495	1495	1495	0
412	20250206	143500	19829392	1495	1495	1495	1495	0
413	20250206	143400	19829392	1495	1495	1495	1495	0
414	20250206	143300	19829392	1495	1495	1495	1495	0
415	20250206	143200	19829392	1495	1495	1495	1495	0
416	20250206	143100	19829392	1495	1495	1495	1495	0
417	20250206	143000	19829392	1495	1495	1495	1495	0
418	20250206	142900	19829392	1495	1495	1495	1495	0
419	20250206	142800	19829392	1495	1495	1495	1495	0
420	20250206	142700	19829392	1495	1495	1495	1495	0
421	20250206	142600	19829392	1495	1495	1495	1495	0
422	20250206	142500	19829392	1495	1495	1495	1495	0
423	20250206	142400	19829392	1495	1495	1495	1495	33
424	20250206	142300	19780057	1494	1494	1494	1494	0
425	20250206	142200	19780057	1494	1494	1494	1494	0
426	20250206	142100	19780057	1494	1494	1494	1494	0
427	20250206	142000	19780057	1494	1494	1494	1494	0
428	20250206	141900	19780057	1494	1494	1494	1494	0
429	20250206	141800	19780057	1494	1494	1494	1494	0
430	20250206	141700	19780057	1494	1494	1494	1494	0
431	20250206	141600	19780057	1494	1495	1495	1494	410
432	20250206	141500	19167507	1495	1495	1495	1495	0
433	20250206	141400	19167507	1495	1495	1495	1495	1
434	20250206	141300	19166012	1495	1495	1495	1495	0
435	20250206	141200	19166012	1495	1495	1495	1495	0
436	20250206	141100	19166012	1495	1495	1495	1495	0
437	20250206	141000	19166012	1495	1495	1495	1495	0
438	20250206	140900	19166012	1495	1495	1495	1495	0
439	20250206	140800	19166012	1495	1495	1495	1495	0
440	20250206	140700	19166012	1495	1495	1495	1495	148
441	20250206	140600	18944752	1495	1495	1495	1495	0
442	20250206	140500	18944752	1495	1495	1495	1495	0
443	20250206	140400	18944752	1495	1495	1495	1495	0
444	20250206	140300	18944752	1495	1495	1495	1495	0
445	20250206	140200	18944752	1495	1495	1495	1495	1
446	20250206	140100	18943257	1495	1495	1495	1495	0
447	20250206	140000	18943257	1495	1495	1495	1495	0
448	20250206	135900	18943257	1495	1495	1495	1495	0
449	20250206	135800	18943257	1495	1495	1495	1495	0
450	20250206	135700	18943257	1495	1495	1495	1495	0
451	20250206	135600	18943257	1495	1495	1495	1495	0
452	20250206	135500	18943257	1495	1495	1495	1495	2
453	20250206	135400	18940267	1495	1495	1495	1495	0
454	20250206	135300	18940267	1495	1495	1495	1495	668
455	20250206	135200	17941607	1495	1495	1495	1495	0
456	20250206	135100	17941607	1495	1495	1495	1495	0
457	20250206	135000	17941607	1495	1495	1495	1495	0
458	20250206	134900	17941607	1495	1495	1495	1495	0
459	20250206	134800	17941607	1495	1495	1495	1495	154
460	20250206	134700	17711377	1495	1495	1495	1495	0
461	20250206	134600	17711377	1495	1495	1495	1495	3
462	20250206	134500	17706892	1495	1495	1495	1495	0
463	20250206	134400	17706892	1495	1495	1495	1495	0
464	20250206	134300	17706892	1495	1495	1495	1495	1
465	20250206	134200	17705397	1495	1495	1495	1495	0
466	20250206	134100	17705397	1495	1495	1495	1495	0
467	20250206	134000	17705397	1495	1495	1495	1495	0
468	20250206	133900	17705397	1495	1495	1495	1495	0
469	20250206	133800	17705397	1495	1495	1495	1495	0
470	20250206	133700	17705397	1495	1495	1495	1495	0
471	20250206	133600	17705397	1495	1495	1495	1495	0
472	20250206	133500	17705397	1495	1495	1495	1495	0
473	20250206	133400	17705397	1495	1495	1495	1495	0
474	20250206	133300	17705397	1495	1495	1495	1495	0
475	20250206	133200	17705397	1495	1495	1495	1495	0
476	20250206	133100	17705397	1495	1495	1495	1495	0
477	20250206	133000	17705397	1495	1495	1495	1495	0
478	20250206	132900	17705397	1495	1495	1495	1495	0
479	20250206	132800	17705397	1495	1495	1495	1495	0
480	20250206	132700	17705397	1495	1495	1495	1495	0
481	20250206	132600	17705397	1495	1495	1495	1495	0
482	20250206	132500	17705397	1495	1495	1495	1495	0
483	20250206	132400	17705397	1495	1495	1495	1495	0
484	20250206	132300	17705397	1495	1495	1495	1495	0
485	20250206	132200	17705397	1495	1495	1495	1495	0
486	20250206	132100	17705397	1495	1495	1495	1495	0
487	20250206	132000	17705397	1495	1495	1495	1495	0
488	20250206	131900	17705397	1495	1495	1495	1495	0
489	20250206	131800	17705397	1495	1495	1495	1495	0
490	20250206	131700	17705397	1495	1495	1495	1495	1
491	20250206	131600	17703902	1494	1494	1494	1494	0
492	20250206	131500	17703902	1494	1494	1494	1494	97
493	20250206	131400	17558984	1495	1495	1495	1495	0
494	20250206	131300	17558984	1495	1495	1495	1495	0
495	20250206	131200	17558984	1495	1495	1495	1495	0
496	20250206	131100	17558984	1495	1495	1495	1495	0
497	20250206	131000	17558984	1495	1495	1495	1495	0
498	20250206	130900	17558984	1495	1495	1495	1495	0
499	20250206	130800	17558984	1495	1495	1495	1495	0
500	20250206	130700	17558984	1495	1495	1495	1495	1
501	20250206	130600	17557489	1495	1495	1495	1495	0
502	20250206	130500	17557489	1495	1495	1495	1495	30
503	20250206	130400	17512639	1495	1495	1495	1495	0
504	20250206	130300	17512639	1495	1495	1495	1495	0
505	20250206	130200	17512639	1495	1495	1495	1495	0
506	20250206	130100	17512639	1495	1495	1495	1495	0
507	20250206	130000	17512639	1495	1495	1495	1495	0
508	20250206	125900	17512639	1495	1495	1495	1495	0
509	20250206	125800	17512639	1495	1495	1495	1495	0
510	20250206	125700	17512639	1495	1495	1495	1495	80
511	20250206	125600	17393039	1495	1495	1495	1495	1
512	20250206	125500	17391544	1495	1495	1495	1495	0
513	20250206	125400	17391544	1495	1495	1495	1495	0
514	20250206	125300	17391544	1495	1495	1495	1495	0
515	20250206	125200	17391544	1495	1495	1495	1495	0
516	20250206	125100	17391544	1495	1495	1495	1495	0
517	20250206	125000	17391544	1495	1495	1495	1495	0
518	20250206	124900	17391544	1495	1495	1495	1495	0
519	20250206	124800	17391544	1495	1495	1495	1495	0
520	20250206	124700	17391544	1495	1495	1495	1495	0
521	20250206	124600	17391544	1495	1495	1495	1495	830
522	20250206	124500	16150694	1496	1496	1496	1496	1
523	20250206	124400	16149198	1496	1496	1496	1496	0
524	20250206	124300	16149198	1496	1496	1496	1496	247
525	20250206	124200	15779686	1497	1497	1497	1497	0
526	20250206	124100	15779686	1497	1497	1497	1497	0
527	20250206	124000	15779686	1497	1497	1497	1497	0
528	20250206	123900	15779686	1497	1497	1497	1497	0
529	20250206	123800	15779686	1497	1497	1497	1497	0
530	20250206	123700	15779686	1497	1497	1497	1497	1
531	20250206	123600	15778189	1496	1496	1496	1496	0
532	20250206	123500	15778189	1496	1496	1496	1496	0
533	20250206	123400	15778189	1496	1496	1496	1496	0
534	20250206	123300	15778189	1496	1496	1496	1496	0
535	20250206	123200	15778189	1496	1496	1496	1496	0
536	20250206	123100	15778189	1496	1496	1496	1496	56
537	20250206	123000	15694413	1496	1496	1496	1496	4
538	20250206	122900	15688429	1497	1497	1497	1497	0
539	20250206	122800	15688429	1497	1497	1497	1497	0
540	20250206	122700	15688429	1497	1497	1497	1497	0
541	20250206	122600	15688429	1497	1497	1497	1497	0
542	20250206	122500	15688429	1497	1497	1497	1497	0
543	20250206	122400	15688429	1497	1497	1497	1497	0
544	20250206	122300	15688429	1497	1497	1497	1497	1
545	20250206	122200	15686932	1497	1497	1497	1497	0
546	20250206	122100	15686932	1497	1497	1497	1497	0
547	20250206	122000	15686932	1497	1497	1497	1497	0
548	20250206	121900	15686932	1497	1497	1497	1497	0
549	20250206	121800	15686932	1497	1497	1497	1497	0
550	20250206	121700	15686932	1497	1497	1497	1497	0
551	20250206	121600	15686932	1497	1497	1497	1497	0
552	20250206	121500	15686932	1497	1497	1497	1497	0
553	20250206	121400	15686932	1497	1497	1497	1497	0
554	20250206	121300	15686932	1497	1497	1497	1497	0
555	20250206	121200	15686932	1497	1497	1497	1497	0
556	20250206	121100	15686932	1497	1497	1497	1497	0
557	20250206	121000	15686932	1497	1497	1497	1497	0
558	20250206	120900	15686932	1497	1497	1497	1497	0
559	20250206	120800	15686932	1497	1497	1497	1497	0
560	20250206	120700	15686932	1497	1497	1497	1497	0
561	20250206	120600	15686932	1497	1497	1497	1497	0
562	20250206	120500	15686932	1497	1497	1497	1497	0
563	20250206	120400	15686932	1497	1497	1497	1497	1
564	20250206	120300	15685435	1497	1497	1497	1497	0
565	20250206	120200	15685435	1497	1497	1497	1497	0
566	20250206	120100	15685435	1497	1497	1497	1497	1
567	20250206	120000	15683938	1497	1497	1497	1497	0
568	20250206	115900	15683938	1497	1497	1497	1497	0
569	20250206	115800	15683938	1497	1497	1497	1497	0
570	20250206	115700	15683938	1497	1497	1497	1497	0
571	20250206	115600	15683938	1497	1497	1497	1497	28
572	20250206	115500	15642022	1497	1497	1497	1497	1
573	20250206	115400	15640525	1497	1497	1497	1497	0
574	20250206	115300	15640525	1497	1497	1497	1497	25
575	20250206	115200	15603100	1497	1497	1497	1497	30
576	20250206	115100	15558190	1497	1497	1497	1497	40
577	20250206	115000	15498310	1497	1497	1497	1497	10
578	20250206	114900	15483340	1497	1497	1497	1497	20
579	20250206	114800	15453400	1496	1496	1496	1496	0
580	20250206	114700	15453400	1496	1496	1496	1496	0
581	20250206	114600	15453400	1496	1496	1496	1496	0
582	20250206	114500	15453400	1496	1496	1496	1496	0
583	20250206	114400	15453400	1496	1496	1496	1496	0
584	20250206	114300	15453400	1496	1496	1496	1496	0
585	20250206	114200	15453400	1496	1496	1496	1496	0
586	20250206	114100	15453400	1496	1496	1496	1496	0
587	20250206	114000	15453400	1496	1496	1496	1496	0
588	20250206	113900	15453400	1496	1496	1496	1496	0
589	20250206	113800	15453400	1496	1496	1496	1496	0
590	20250206	113700	15453400	1496	1496	1496	1496	0
591	20250206	113600	15453400	1496	1496	1496	1496	0
592	20250206	113500	15453400	1496	1496	1496	1496	30
593	20250206	113400	15408520	1496	1496	1496	1496	0
594	20250206	113300	15408520	1496	1496	1496	1496	0
595	20250206	113200	15408520	1496	1496	1496	1496	0
596	20250206	113100	15408520	1496	1496	1496	1496	1
597	20250206	113000	15407024	1495	1497	1497	1495	1974
598	20250206	112900	12454892	1495	1495	1495	1495	0
599	20250206	112800	12454892	1495	1495	1495	1495	0
600	20250206	112700	12454892	1495	1495	1495	1495	0
601	20250206	112600	12454892	1495	1495	1495	1495	0
602	20250206	112500	12454892	1495	1495	1495	1495	0
603	20250206	112400	12454892	1495	1495	1495	1495	0
604	20250206	112300	12454892	1495	1495	1495	1495	0
605	20250206	112200	12454892	1495	1495	1495	1495	21
606	20250206	112100	12423497	1495	1495	1495	1495	0
607	20250206	112000	12423497	1495	1495	1495	1495	0
608	20250206	111900	12423497	1495	1495	1495	1495	0
609	20250206	111800	12423497	1495	1495	1495	1495	0
610	20250206	111700	12423497	1495	1495	1495	1495	0
611	20250206	111600	12423497	1495	1495	1495	1495	0
612	20250206	111500	12423497	1495	1495	1495	1495	0
613	20250206	111400	12423497	1495	1495	1495	1495	0
614	20250206	111300	12423497	1495	1495	1495	1495	0
615	20250206	111200	12423497	1495	1495	1495	1495	1855
616	20250206	111100	9650272	1495	1495	1495	1495	0
617	20250206	111000	9650272	1495	1495	1495	1495	0
618	20250206	110900	9650272	1495	1495	1495	1495	0
619	20250206	110800	9650272	1495	1495	1495	1495	0
620	20250206	110700	9650272	1495	1495	1495	1495	0
621	20250206	110600	9650272	1495	1495	1495	1495	1
622	20250206	110500	9648777	1494	1494	1494	1494	0
623	20250206	110400	9648777	1494	1494	1494	1494	0
624	20250206	110300	9648777	1494	1494	1494	1494	0
625	20250206	110200	9648777	1494	1494	1494	1494	0
626	20250206	110100	9648777	1494	1494	1494	1494	0
627	20250206	110000	9648777	1494	1494	1494	1494	0
628	20250206	105900	9648777	1494	1495	1495	1494	548
629	20250206	105800	8829764	1494	1494	1494	1494	25
630	20250206	105700	8792414	1494	1494	1494	1494	0
631	20250206	105600	8792414	1494	1494	1494	1494	0
632	20250206	105500	8792414	1494	1494	1494	1494	680
633	20250206	105400	7776494	1494	1494	1494	1494	10
634	20250206	105300	7761554	1494	1494	1494	1494	0
635	20250206	105200	7761554	1494	1494	1494	1494	3
636	20250206	105100	7757072	1494	1494	1494	1494	0
637	20250206	105000	7757072	1494	1494	1494	1494	0
638	20250206	104900	7757072	1494	1494	1494	1494	0
639	20250206	104800	7757072	1494	1494	1494	1494	0
640	20250206	104700	7757072	1494	1494	1494	1494	0
641	20250206	104600	7757072	1494	1494	1494	1494	0
642	20250206	104500	7757072	1494	1494	1494	1494	0
643	20250206	104400	7757072	1494	1494	1494	1494	0
644	20250206	104300	7757072	1494	1494	1494	1494	1
645	20250206	104200	7755578	1494	1494	1494	1494	0
646	20250206	104100	7755578	1494	1494	1494	1494	0
647	20250206	104000	7755578	1494	1494	1494	1494	60
648	20250206	103900	7665938	1494	1494	1494	1494	0
649	20250206	103800	7665938	1494	1494	1494	1494	0
650	20250206	103700	7665938	1494	1494	1494	1494	0
651	20250206	103600	7665938	1494	1494	1494	1494	3
652	20250206	103500	7661456	1494	1494	1494	1494	0
653	20250206	103400	7661456	1494	1494	1494	1494	0
654	20250206	103300	7661456	1494	1494	1494	1494	0
655	20250206	103200	7661456	1494	1494	1494	1494	0
656	20250206	103100	7661456	1494	1494	1494	1494	315
657	20250206	103000	7190846	1494	1494	1494	1494	0
658	20250206	102900	7190846	1494	1494	1494	1494	10
659	20250206	102800	7175906	1494	1494	1494	1494	0
660	20250206	102700	7175906	1494	1494	1494	1494	0
661	20250206	102600	7175906	1494	1494	1494	1494	0
662	20250206	102500	7175906	1494	1494	1494	1494	0
663	20250206	102400	7175906	1494	1494	1494	1494	0
664	20250206	102300	7175906	1494	1494	1494	1494	0
665	20250206	102200	7175906	1494	1494	1494	1494	10
666	20250206	102100	7160966	1494	1494	1494	1494	30
667	20250206	102000	7116146	1494	1494	1494	1494	10
668	20250206	101900	7101206	1494	1494	1494	1494	6
669	20250206	101800	7092242	1493	1493	1493	1493	0
670	20250206	101700	7092242	1493	1493	1493	1493	0
671	20250206	101600	7092242	1493	1493	1493	1493	458
672	20250206	101500	6408448	1494	1494	1494	1494	0
673	20250206	101400	6408448	1494	1494	1494	1494	0
674	20250206	101300	6408448	1494	1494	1494	1494	0
675	20250206	101200	6408448	1494	1494	1494	1494	0
676	20250206	101100	6408448	1494	1494	1494	1494	8
677	20250206	101000	6396496	1494	1494	1494	1494	6
678	20250206	100900	6387532	1493	1493	1493	1493	0
679	20250206	100800	6387532	1493	1493	1493	1493	0
680	20250206	100700	6387532	1493	1493	1493	1493	0
681	20250206	100600	6387532	1493	1493	1493	1493	150
682	20250206	100500	6163582	1493	1493	1493	1493	0
683	20250206	100400	6163582	1493	1493	1493	1493	100
684	20250206	100300	6014282	1493	1493	1493	1493	0
685	20250206	100200	6014282	1493	1493	1493	1493	50
686	20250206	100100	5939632	1493	1493	1493	1493	50
687	20250206	100000	5864982	1493	1493	1493	1493	20
688	20250206	095900	5835122	1493	1493	1493	1493	54
689	20250206	095800	5754500	1494	1494	1494	1494	0
690	20250206	095700	5754500	1494	1494	1494	1494	0
691	20250206	095600	5754500	1494	1494	1494	1494	0
692	20250206	095500	5754500	1494	1494	1494	1494	0
693	20250206	095400	5754500	1494	1494	1494	1494	0
694	20250206	095300	5754500	1494	1494	1494	1494	0
695	20250206	095200	5754500	1494	1494	1494	1494	0
696	20250206	095100	5754500	1494	1494	1494	1494	0
697	20250206	095000	5754500	1494	1494	1494	1494	0
698	20250206	094900	5754500	1494	1494	1494	1494	2332
699	20250206	094800	2270492	1494	1494	1494	1494	38
700	20250206	094700	2213720	1495	1495	1495	1495	0
701	20250206	094600	2213720	1495	1495	1495	1495	0
702	20250206	094500	2213720	1495	1495	1495	1495	0
703	20250206	094400	2213720	1495	1495	1495	1495	0
704	20250206	094300	2213720	1495	1495	1495	1495	0
705	20250206	094200	2213720	1495	1495	1495	1495	7
706	20250206	094100	2203255	1495	1495	1495	1495	0
707	20250206	094000	2203255	1495	1495	1495	1495	0
708	20250206	093900	2203255	1495	1495	1495	1495	0
709	20250206	093800	2203255	1495	1495	1495	1495	0
710	20250206	093700	2203255	1495	1495	1495	1495	0
711	20250206	093600	2203255	1495	1495	1495	1495	0
712	20250206	093500	2203255	1495	1495	1495	1495	148
713	20250206	093400	1981995	1495	1495	1495	1495	1
714	20250206	093300	1980500	1494	1494	1494	1494	0
715	20250206	093200	1980500	1494	1494	1494	1494	45
716	20250206	093100	1913270	1494	1494	1494	1494	36
717	20250206	093000	1859486	1494	1494	1494	1494	0
718	20250206	092900	1859486	1494	1494	1494	1494	12
719	20250206	092800	1841558	1494	1494	1494	1494	0
720	20250206	092700	1841558	1494	1494	1494	1494	0
721	20250206	092600	1841558	1494	1494	1494	1494	0
722	20250206	092500	1841558	1494	1494	1494	1494	0
723	20250206	092400	1841558	1494	1494	1494	1494	0
724	20250206	092300	1841558	1494	1494	1494	1494	76
725	20250206	092200	1728014	1494	1494	1494	1494	34
726	20250206	092100	1677218	1494	1494	1494	1494	1
727	20250206	092000	1675724	1494	1494	1494	1494	0
728	20250206	091900	1675724	1494	1494	1494	1494	0
729	20250206	091800	1675724	1494	1494	1494	1494	5
730	20250206	091700	1668254	1493	1493	1493	1493	0
731	20250206	091600	1668254	1493	1494	1494	1493	1033
732	20250206	091500	125981	1494	1494	1494	1494	0
733	20250206	091400	125981	1494	1494	1494	1494	0
734	20250206	091300	125981	1494	1494	1494	1494	0
735	20250206	091200	125981	1494	1494	1494	1494	0
736	20250206	091100	125981	1494	1494	1494	1494	0
737	20250206	091000	125981	1494	1494	1494	1494	0
738	20250206	090900	125981	1494	1499	1499	1494	4
739	20250206	090800	119999	1499	1499	1499	1499	0
740	20250206	090700	119999	1499	1499	1499	1499	0
741	20250206	090600	119999	1499	1499	1499	1499	0
742	20250206	090500	119999	1499	1499	1499	1499	0
743	20250206	090400	119999	1499	1499	1499	1499	0
744	20250206	090300	119999	1499	1499	1499	1499	0
745	20250206	090200	119999	1499	1499	1499	1499	0
746	20250206	090100	119999	1499	1499	1499	1499	0
747	20250206	090000	119999	1499	1500	1500	1499	80