KissMeData/021050/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	190700	112968092	1157	1157	1157	1157	1661
3	20250206	190600	112968092	1157	1157	1157	1157	0
4	20250206	190500	112968092	1157	1157	1157	1157	0
5	20250206	190400	112968092	1157	1157	1157	1157	0
6	20250206	190300	112968092	1157	1157	1157	1157	0
7	20250206	190200	112968092	1157	1157	1157	1157	0
8	20250206	190100	112968092	1157	1157	1157	1157	0
9	20250206	190000	112968092	1157	1157	1157	1157	0
10	20250206	185900	112968092	1157	1157	1157	1157	0
11	20250206	185800	112968092	1157	1157	1157	1157	0
12	20250206	185700	112968092	1157	1157	1157	1157	0
13	20250206	185600	112968092	1157	1157	1157	1157	0
14	20250206	185500	112968092	1157	1157	1157	1157	0
15	20250206	185400	112968092	1157	1157	1157	1157	0
16	20250206	185300	112968092	1157	1157	1157	1157	0
17	20250206	185200	112968092	1157	1157	1157	1157	0
18	20250206	185100	112968092	1157	1157	1157	1157	0
19	20250206	185000	112968092	1157	1157	1157	1157	0
20	20250206	184900	112968092	1157	1157	1157	1157	0
21	20250206	184800	112968092	1157	1157	1157	1157	0
22	20250206	184700	112968092	1157	1157	1157	1157	0
23	20250206	184600	112968092	1157	1157	1157	1157	0
24	20250206	184500	112968092	1157	1157	1157	1157	0
25	20250206	184400	112968092	1157	1157	1157	1157	0
26	20250206	184300	112968092	1157	1157	1157	1157	0
27	20250206	184200	112968092	1157	1157	1157	1157	0
28	20250206	184100	112968092	1157	1157	1157	1157	0
29	20250206	184000	112968092	1157	1157	1157	1157	0
30	20250206	183900	112968092	1157	1157	1157	1157	0
31	20250206	183800	112968092	1157	1157	1157	1157	0
32	20250206	183700	112968092	1157	1157	1157	1157	1661
33	20250206	183600	112968092	1157	1157	1157	1157	0
34	20250206	183500	112968092	1157	1157	1157	1157	0
35	20250206	183400	112968092	1157	1157	1157	1157	0
36	20250206	183300	112968092	1157	1157	1157	1157	0
37	20250206	183200	112968092	1157	1157	1157	1157	0
38	20250206	183100	112968092	1157	1157	1157	1157	0
39	20250206	183000	112968092	1157	1157	1157	1157	0
40	20250206	182900	112968092	1157	1157	1157	1157	0
41	20250206	182800	112968092	1157	1157	1157	1157	0
42	20250206	182700	112968092	1157	1157	1157	1157	0
43	20250206	182600	112968092	1157	1157	1157	1157	0
44	20250206	182500	112968092	1157	1157	1157	1157	0
45	20250206	182400	112968092	1157	1157	1157	1157	0
46	20250206	182300	112968092	1157	1157	1157	1157	0
47	20250206	182200	112968092	1157	1157	1157	1157	0
48	20250206	182100	112968092	1157	1157	1157	1157	0
49	20250206	182000	112968092	1157	1157	1157	1157	0
50	20250206	181900	112968092	1157	1157	1157	1157	0
51	20250206	181800	112968092	1157	1157	1157	1157	0
52	20250206	181700	112968092	1157	1157	1157	1157	0
53	20250206	181600	112968092	1157	1157	1157	1157	0
54	20250206	181500	112968092	1157	1157	1157	1157	0
55	20250206	181400	112968092	1157	1157	1157	1157	0
56	20250206	181300	112968092	1157	1157	1157	1157	0
57	20250206	181200	112968092	1157	1157	1157	1157	0
58	20250206	181100	112968092	1157	1157	1157	1157	0
59	20250206	181000	112968092	1157	1157	1157	1157	0
60	20250206	180900	112968092	1157	1157	1157	1157	0
61	20250206	180800	112968092	1157	1157	1157	1157	0
62	20250206	180700	112968092	1157	1157	1157	1157	1661
63	20250206	180600	112968092	1157	1157	1157	1157	0
64	20250206	180500	112968092	1157	1157	1157	1157	0
65	20250206	180400	112968092	1157	1157	1157	1157	0
66	20250206	180300	112968092	1157	1157	1157	1157	0
67	20250206	180200	112968092	1157	1157	1157	1157	0
68	20250206	180100	112968092	1157	1157	1157	1157	0
69	20250206	180000	112968092	1157	1157	1157	1157	0
70	20250206	175900	112968092	1157	1157	1157	1157	0
71	20250206	175800	112968092	1157	1157	1157	1157	0
72	20250206	175700	112968092	1157	1157	1157	1157	0
73	20250206	175600	112968092	1157	1157	1157	1157	0
74	20250206	175500	112968092	1157	1157	1157	1157	0
75	20250206	175400	112968092	1157	1157	1157	1157	0
76	20250206	175300	112968092	1157	1157	1157	1157	0
77	20250206	175200	112968092	1157	1157	1157	1157	0
78	20250206	175100	112968092	1157	1157	1157	1157	0
79	20250206	175000	112968092	1157	1157	1157	1157	0
80	20250206	174900	112968092	1157	1157	1157	1157	0
81	20250206	174800	112968092	1157	1157	1157	1157	0
82	20250206	174700	112968092	1157	1157	1157	1157	0
83	20250206	174600	112968092	1157	1157	1157	1157	0
84	20250206	174500	112968092	1157	1157	1157	1157	0
85	20250206	174400	112968092	1157	1157	1157	1157	0
86	20250206	174300	112968092	1157	1157	1157	1157	0
87	20250206	174200	112968092	1157	1157	1157	1157	0
88	20250206	174100	112968092	1157	1157	1157	1157	0
89	20250206	174000	112968092	1157	1157	1157	1157	0
90	20250206	173900	112968092	1157	1157	1157	1157	0
91	20250206	173800	112968092	1157	1157	1157	1157	0
92	20250206	173700	112968092	1157	1157	1157	1157	1661
93	20250206	173600	112968092	1157	1157	1157	1157	0
94	20250206	173500	112968092	1157	1157	1157	1157	0
95	20250206	173400	112968092	1157	1157	1157	1157	0
96	20250206	173300	112968092	1157	1157	1157	1157	0
97	20250206	173200	112968092	1157	1157	1157	1157	0
98	20250206	173100	112968092	1157	1157	1157	1157	0
99	20250206	173000	112968092	1157	1157	1157	1157	0
100	20250206	172900	112968092	1157	1157	1157	1157	0
101	20250206	172800	112968092	1157	1157	1157	1157	0
102	20250206	172700	112968092	1157	1157	1157	1157	0
103	20250206	172600	112968092	1157	1157	1157	1157	0
104	20250206	172500	112968092	1157	1157	1157	1157	0
105	20250206	172400	112968092	1157	1157	1157	1157	0
106	20250206	172300	112968092	1157	1157	1157	1157	0
107	20250206	172200	112968092	1157	1157	1157	1157	0
108	20250206	172100	112968092	1157	1157	1157	1157	0
109	20250206	172000	112968092	1157	1157	1157	1157	0
110	20250206	171900	112968092	1157	1157	1157	1157	0
111	20250206	171800	112968092	1157	1157	1157	1157	0
112	20250206	171700	112968092	1157	1157	1157	1157	0
113	20250206	171600	112968092	1157	1157	1157	1157	0
114	20250206	171500	112968092	1157	1157	1157	1157	0
115	20250206	171400	112968092	1157	1157	1157	1157	0
116	20250206	171300	112968092	1157	1157	1157	1157	0
117	20250206	171200	112968092	1157	1157	1157	1157	0
118	20250206	171100	112968092	1157	1157	1157	1157	0
119	20250206	171000	112968092	1157	1157	1157	1157	0
120	20250206	170900	112968092	1157	1157	1157	1157	0
121	20250206	170800	112968092	1157	1157	1157	1157	0
122	20250206	170700	112968092	1157	1157	1157	1157	1661
123	20250206	170600	112968092	1157	1157	1157	1157	0
124	20250206	170500	112968092	1157	1157	1157	1157	0
125	20250206	170400	112968092	1157	1157	1157	1157	0
126	20250206	170300	112968092	1157	1157	1157	1157	0
127	20250206	170200	112968092	1157	1157	1157	1157	0
128	20250206	170100	112968092	1157	1157	1157	1157	0
129	20250206	170000	112968092	1157	1157	1157	1157	0
130	20250206	165900	112968092	1157	1157	1157	1157	0
131	20250206	165800	112968092	1157	1157	1157	1157	0
132	20250206	165700	112968092	1157	1157	1157	1157	0
133	20250206	165600	112968092	1157	1157	1157	1157	0
134	20250206	165500	112968092	1157	1157	1157	1157	0
135	20250206	165400	112968092	1157	1157	1157	1157	0
136	20250206	165300	112968092	1157	1157	1157	1157	0
137	20250206	165200	112968092	1157	1157	1157	1157	0
138	20250206	165100	112968092	1157	1157	1157	1157	0
139	20250206	165000	112968092	1157	1157	1157	1157	0
140	20250206	164900	112968092	1157	1157	1157	1157	0
141	20250206	164800	112968092	1157	1157	1157	1157	0
142	20250206	164700	112968092	1157	1157	1157	1157	0
143	20250206	164600	112968092	1157	1157	1157	1157	0
144	20250206	164500	112968092	1157	1157	1157	1157	0
145	20250206	164400	112968092	1157	1157	1157	1157	0
146	20250206	164300	112968092	1157	1157	1157	1157	0
147	20250206	164200	112968092	1157	1157	1157	1157	0
148	20250206	164100	112968092	1157	1157	1157	1157	0
149	20250206	164000	112968092	1157	1157	1157	1157	0
150	20250206	163900	112968092	1157	1157	1157	1157	0
151	20250206	163800	112968092	1157	1157	1157	1157	0
152	20250206	163700	112968092	1157	1157	1157	1157	1661
153	20250206	163600	112968092	1157	1157	1157	1157	0
154	20250206	163500	112968092	1157	1157	1157	1157	0
155	20250206	163400	112968092	1157	1157	1157	1157	0
156	20250206	163300	112968092	1157	1157	1157	1157	0
157	20250206	163200	112968092	1157	1157	1157	1157	0
158	20250206	163100	112968092	1157	1157	1157	1157	0
159	20250206	163000	112968092	1157	1157	1157	1157	0
160	20250206	162900	112968092	1157	1157	1157	1157	0
161	20250206	162800	112968092	1157	1157	1157	1157	0
162	20250206	162700	112968092	1157	1157	1157	1157	0
163	20250206	162600	112968092	1157	1157	1157	1157	0
164	20250206	162500	112968092	1157	1157	1157	1157	0
165	20250206	162400	112968092	1157	1157	1157	1157	0
166	20250206	162300	112968092	1157	1157	1157	1157	0
167	20250206	162200	112968092	1157	1157	1157	1157	0
168	20250206	162100	112968092	1157	1157	1157	1157	0
169	20250206	162000	112968092	1157	1157	1157	1157	0
170	20250206	161900	112968092	1157	1157	1157	1157	0
171	20250206	161800	112968092	1157	1157	1157	1157	0
172	20250206	161700	112968092	1157	1157	1157	1157	0
173	20250206	161600	112968092	1157	1157	1157	1157	0
174	20250206	161500	112968092	1157	1157	1157	1157	0
175	20250206	161400	112968092	1157	1157	1157	1157	0
176	20250206	161300	112968092	1157	1157	1157	1157	0
177	20250206	161200	112968092	1157	1157	1157	1157	0
178	20250206	161100	112968092	1157	1157	1157	1157	0
179	20250206	161000	112968092	1157	1157	1157	1157	0
180	20250206	160900	112968092	1157	1157	1157	1157	0
181	20250206	160800	112968092	1157	1157	1157	1157	0
182	20250206	160700	112968092	1157	1157	1157	1157	1661
183	20250206	160600	112968092	1157	1157	1157	1157	0
184	20250206	160500	112968092	1157	1157	1157	1157	0
185	20250206	160400	112968092	1157	1157	1157	1157	0
186	20250206	160300	112968092	1157	1157	1157	1157	0
187	20250206	160200	112968092	1157	1157	1157	1157	0
188	20250206	160100	112968092	1157	1157	1157	1157	0
189	20250206	160000	112968092	1157	1157	1157	1157	0
190	20250206	155900	112968092	1157	1157	1157	1157	0
191	20250206	155800	112968092	1157	1157	1157	1157	0
192	20250206	155700	112968092	1157	1157	1157	1157	0
193	20250206	155600	112968092	1157	1157	1157	1157	0
194	20250206	155500	112968092	1157	1157	1157	1157	0
195	20250206	155400	112968092	1157	1157	1157	1157	0
196	20250206	155300	112968092	1157	1157	1157	1157	0
197	20250206	155200	112968092	1157	1157	1157	1157	0
198	20250206	155100	112968092	1157	1157	1157	1157	0
199	20250206	155000	112968092	1157	1157	1157	1157	0
200	20250206	154900	112968092	1157	1157	1157	1157	0
201	20250206	154800	112968092	1157	1157	1157	1157	0
202	20250206	154700	112968092	1157	1157	1157	1157	0
203	20250206	154600	112968092	1157	1157	1157	1157	0
204	20250206	154500	112968092	1157	1157	1157	1157	0
205	20250206	154400	112968092	1157	1157	1157	1157	0
206	20250206	154300	112968092	1157	1157	1157	1157	0
207	20250206	154200	112968092	1157	1157	1157	1157	0
208	20250206	154100	112968092	1157	1157	1157	1157	0
209	20250206	154000	112968092	1157	1157	1157	1157	0
210	20250206	153900	112968092	1157	1157	1157	1157	0
211	20250206	153800	112968092	1157	1157	1157	1157	0
212	20250206	153700	112968092	1157	1157	1157	1157	1661
213	20250206	153600	112968092	1157	1157	1157	1157	0
214	20250206	153500	112968092	1157	1157	1157	1157	0
215	20250206	153400	112968092	1157	1157	1157	1157	0
216	20250206	153300	112968092	1157	1157	1157	1157	0
217	20250206	153200	112968092	1157	1157	1157	1157	0
218	20250206	153100	112968092	1157	1157	1157	1157	0
219	20250206	153000	112968092	1157	1157	1157	1157	1661
220	20250206	152900	111046315	1159	1159	1159	1159	0
221	20250206	152800	111046315	1159	1159	1159	1159	0
222	20250206	152700	111046315	1159	1159	1159	1159	0
223	20250206	152600	111046315	1159	1159	1159	1159	0
224	20250206	152500	111046315	1159	1159	1159	1159	0
225	20250206	152400	111046315	1159	1159	1159	1159	0
226	20250206	152300	111046315	1159	1159	1159	1159	0
227	20250206	152200	111046315	1159	1159	1159	1159	0
228	20250206	152100	111046315	1159	1159	1159	1159	0
229	20250206	152000	111046315	1159	1159	1159	1159	0
230	20250206	151900	111046315	1159	1159	1159	1159	0
231	20250206	151800	111046315	1159	1159	1159	1159	0
232	20250206	151700	111046315	1159	1159	1159	1157	184
233	20250206	151600	110833080	1159	1159	1159	1159	0
234	20250206	151500	110833080	1159	1159	1159	1159	0
235	20250206	151400	110833080	1159	1159	1159	1159	0
236	20250206	151300	110833080	1159	1158	1159	1158	1142
237	20250206	151200	109510634	1158	1158	1158	1158	1
238	20250206	151100	109509476	1156	1156	1156	1156	0
239	20250206	151000	109509476	1156	1156	1156	1156	0
240	20250206	150900	109509476	1156	1156	1156	1156	320
241	20250206	150800	109139556	1156	1156	1156	1156	700
242	20250206	150700	108330356	1158	1158	1158	1158	0
243	20250206	150600	108330356	1158	1158	1158	1158	0
244	20250206	150500	108330356	1158	1158	1158	1158	2
245	20250206	150400	108328040	1158	1158	1158	1158	8
246	20250206	150300	108318776	1155	1155	1155	1155	0
247	20250206	150200	108318776	1155	1155	1155	1155	0
248	20250206	150100	108318776	1155	1155	1155	1155	0
249	20250206	150000	108318776	1155	1158	1158	1155	7000
250	20250206	145900	100217861	1159	1159	1159	1159	0
251	20250206	145800	100217861	1159	1159	1159	1159	1
252	20250206	145700	100216702	1160	1160	1160	1160	0
253	20250206	145600	100216702	1160	1160	1160	1160	0
254	20250206	145500	100216702	1160	1160	1160	1160	0
255	20250206	145400	100216702	1160	1160	1160	1160	0
256	20250206	145300	100216702	1160	1160	1160	1160	0
257	20250206	145200	100216702	1160	1160	1160	1160	0
258	20250206	145100	100216702	1160	1160	1160	1160	0
259	20250206	145000	100216702	1160	1160	1160	1160	93
260	20250206	144900	100108822	1160	1160	1160	1160	0
261	20250206	144800	100108822	1160	1160	1160	1160	0
262	20250206	144700	100108822	1160	1160	1160	1160	12
263	20250206	144600	100094902	1160	1160	1160	1160	1
264	20250206	144500	100093742	1159	1159	1159	1159	0
265	20250206	144400	100093742	1159	1159	1159	1159	0
266	20250206	144300	100093742	1159	1159	1159	1159	768
267	20250206	144200	99203630	1159	1159	1159	1159	466
268	20250206	144100	98663536	1159	1159	1159	1159	2495
269	20250206	144000	95771831	1162	1162	1162	1162	0
270	20250206	143900	95771831	1162	1162	1162	1162	0
271	20250206	143800	95771831	1162	1162	1162	1162	1
272	20250206	143700	95770669	1162	1162	1162	1162	0
273	20250206	143600	95770669	1162	1162	1162	1162	0
274	20250206	143500	95770669	1162	1162	1162	1162	0
275	20250206	143400	95770669	1162	1162	1162	1162	1
276	20250206	143300	95769507	1162	1162	1162	1162	0
277	20250206	143200	95769507	1162	1162	1162	1162	0
278	20250206	143100	95769507	1162	1162	1162	1162	4
279	20250206	143000	95764859	1162	1162	1162	1162	0
280	20250206	142900	95764859	1162	1162	1162	1162	0
281	20250206	142800	95764859	1162	1162	1162	1162	1
282	20250206	142700	95763697	1159	1159	1159	1159	2015
283	20250206	142600	93428312	1160	1160	1160	1160	3
284	20250206	142500	93424832	1160	1160	1160	1160	1
285	20250206	142400	93423672	1160	1160	1160	1160	92
286	20250206	142300	93316952	1159	1159	1159	1159	0
287	20250206	142200	93316952	1159	1159	1159	1159	0
288	20250206	142100	93316952	1159	1159	1159	1159	0
289	20250206	142000	93316952	1159	1159	1159	1159	0
290	20250206	141900	93316952	1159	1159	1159	1159	0
291	20250206	141800	93316952	1159	1160	1160	1159	2322
292	20250206	141700	90625253	1162	1162	1162	1162	0
293	20250206	141600	90625253	1162	1162	1162	1162	0
294	20250206	141500	90625253	1162	1162	1162	1162	0
295	20250206	141400	90625253	1162	1162	1162	1162	0
296	20250206	141300	90625253	1162	1162	1162	1162	1
297	20250206	141200	90624091	1162	1159	1162	1159	849
298	20250206	141100	89639809	1159	1160	1160	1159	511
299	20250206	141000	89047526	1159	1160	1160	1159	846
300	20250206	140900	88066949	1162	1162	1162	1162	0
301	20250206	140800	88066949	1162	1162	1162	1162	1
302	20250206	140700	88065787	1162	1162	1162	1162	1
303	20250206	140600	88064625	1159	1159	1159	1159	0
304	20250206	140500	88064625	1159	1159	1159	1159	0
305	20250206	140400	88064625	1159	1159	1159	1159	0
306	20250206	140300	88064625	1159	1159	1159	1159	0
307	20250206	140200	88064625	1159	1159	1159	1159	56
308	20250206	140100	87999721	1163	1163	1163	1163	0
309	20250206	140000	87999721	1163	1163	1163	1163	0
310	20250206	135900	87999721	1163	1163	1163	1163	0
311	20250206	135800	87999721	1163	1163	1163	1163	0
312	20250206	135700	87999721	1163	1163	1163	1163	0
313	20250206	135600	87999721	1163	1163	1163	1163	0
314	20250206	135500	87999721	1163	1163	1163	1163	0
315	20250206	135400	87999721	1163	1163	1163	1163	0
316	20250206	135300	87999721	1163	1163	1163	1163	1
317	20250206	135200	87998558	1163	1163	1163	1163	0
318	20250206	135100	87998558	1163	1163	1163	1163	0
319	20250206	135000	87998558	1163	1163	1163	1163	1
320	20250206	134900	87997395	1163	1163	1163	1163	1
321	20250206	134800	87996232	1163	1163	1163	1163	0
322	20250206	134700	87996232	1163	1163	1163	1163	0
323	20250206	134600	87996232	1163	1163	1163	1163	258
324	20250206	134500	87696178	1163	1161	1163	1158	1270
325	20250206	134400	86223002	1161	1161	1161	1161	0
326	20250206	134300	86223002	1161	1161	1161	1161	0
327	20250206	134200	86223002	1161	1161	1161	1161	0
328	20250206	134100	86223002	1161	1161	1161	1161	0
329	20250206	134000	86223002	1161	1161	1161	1161	25
330	20250206	133900	86193977	1164	1164	1164	1164	0
331	20250206	133800	86193977	1164	1164	1164	1164	0
332	20250206	133700	86193977	1164	1164	1164	1164	0
333	20250206	133600	86193977	1164	1164	1164	1164	0
334	20250206	133500	86193977	1164	1164	1164	1164	0
335	20250206	133400	86193977	1164	1164	1164	1164	0
336	20250206	133300	86193977	1164	1164	1164	1164	0
337	20250206	133200	86193977	1164	1164	1164	1164	1
338	20250206	133100	86192813	1161	1161	1161	1161	0
339	20250206	133000	86192813	1161	1161	1161	1161	2
340	20250206	132900	86190491	1164	1164	1164	1164	0
341	20250206	132800	86190491	1164	1164	1164	1164	0
342	20250206	132700	86190491	1164	1164	1164	1164	0
343	20250206	132600	86190491	1164	1164	1164	1164	1
344	20250206	132500	86189327	1164	1164	1164	1164	0
345	20250206	132400	86189327	1164	1164	1164	1164	0
346	20250206	132300	86189327	1164	1164	1164	1164	0
347	20250206	132200	86189327	1164	1164	1164	1164	0
348	20250206	132100	86189327	1164	1164	1164	1164	0
349	20250206	132000	86189327	1164	1164	1164	1164	2
350	20250206	131900	86186999	1161	1161	1161	1161	2014
351	20250206	131800	83848745	1162	1162	1162	1162	0
352	20250206	131700	83848745	1162	1162	1162	1162	1000
353	20250206	131600	82686745	1165	1165	1165	1165	1
354	20250206	131500	82685580	1165	1165	1165	1165	0
355	20250206	131400	82685580	1165	1165	1165	1165	0
356	20250206	131300	82685580	1165	1165	1165	1165	0
357	20250206	131200	82685580	1165	1165	1165	1165	0
358	20250206	131100	82685580	1165	1165	1165	1165	0
359	20250206	131000	82685580	1165	1165	1165	1165	0
360	20250206	130900	82685580	1165	1165	1165	1165	0
361	20250206	130800	82685580	1165	1165	1165	1165	0
362	20250206	130700	82685580	1165	1165	1165	1165	0
363	20250206	130600	82685580	1165	1165	1165	1165	0
364	20250206	130500	82685580	1165	1165	1165	1165	1
365	20250206	130400	82684415	1165	1165	1165	1165	0
366	20250206	130300	82684415	1165	1165	1165	1165	0
367	20250206	130200	82684415	1165	1165	1165	1165	1
368	20250206	130100	82683250	1165	1165	1165	1165	0
369	20250206	130000	82683250	1165	1165	1165	1165	0
370	20250206	125900	82683250	1165	1165	1165	1165	2
371	20250206	125800	82680920	1162	1162	1162	1162	0
372	20250206	125700	82680920	1162	1162	1162	1162	0
373	20250206	125600	82680920	1162	1162	1162	1162	0
374	20250206	125500	82680920	1162	1162	1162	1162	0
375	20250206	125400	82680920	1162	1162	1162	1162	86
376	20250206	125300	82580988	1165	1165	1165	1165	1
377	20250206	125200	82579823	1165	1165	1165	1165	0
378	20250206	125100	82579823	1165	1165	1165	1165	1
379	20250206	125000	82578658	1165	1165	1165	1165	44
380	20250206	124900	82527398	1165	1165	1165	1165	0
381	20250206	124800	82527398	1165	1165	1165	1165	0
382	20250206	124700	82527398	1165	1165	1165	1165	0
383	20250206	124600	82527398	1165	1165	1165	1165	0
384	20250206	124500	82527398	1165	1165	1165	1165	0
385	20250206	124400	82527398	1165	1165	1165	1165	0
386	20250206	124300	82527398	1165	1165	1165	1165	1
387	20250206	124200	82526233	1165	1165	1165	1165	0
388	20250206	124100	82526233	1165	1165	1165	1165	0
389	20250206	124000	82526233	1165	1165	1165	1165	0
390	20250206	123900	82526233	1165	1165	1165	1165	3
391	20250206	123800	82522738	1165	1165	1165	1165	2
392	20250206	123700	82520408	1162	1162	1162	1162	0
393	20250206	123600	82520408	1162	1162	1162	1162	0
394	20250206	123500	82520408	1162	1162	1162	1162	0
395	20250206	123400	82520408	1162	1162	1162	1162	0
396	20250206	123300	82520408	1162	1162	1162	1162	0
397	20250206	123200	82520408	1162	1162	1162	1162	0
398	20250206	123100	82520408	1162	1162	1162	1162	0
399	20250206	123000	82520408	1162	1162	1162	1162	0
400	20250206	122900	82520408	1162	1162	1162	1162	0
401	20250206	122800	82520408	1162	1162	1162	1162	0
402	20250206	122700	82520408	1162	1162	1162	1162	0
403	20250206	122600	82520408	1162	1162	1162	1162	0
404	20250206	122500	82520408	1162	1162	1162	1162	211
405	20250206	122400	82275226	1162	1162	1162	1162	0
406	20250206	122300	82275226	1162	1162	1162	1162	0
407	20250206	122200	82275226	1162	1162	1162	1162	1845
408	20250206	122100	80131336	1164	1164	1164	1164	0
409	20250206	122000	80131336	1164	1164	1164	1164	300
410	20250206	121900	79782136	1164	1164	1164	1164	0
411	20250206	121800	79782136	1164	1164	1164	1164	0
412	20250206	121700	79782136	1164	1164	1164	1164	3
413	20250206	121600	79778644	1162	1162	1162	1162	0
414	20250206	121500	79778644	1162	1162	1162	1162	0
415	20250206	121400	79778644	1162	1163	1163	1162	490
416	20250206	121300	79209253	1164	1164	1164	1164	0
417	20250206	121200	79209253	1164	1164	1164	1164	0
418	20250206	121100	79209253	1164	1164	1164	1164	0
419	20250206	121000	79209253	1164	1164	1164	1164	0
420	20250206	120900	79209253	1164	1164	1164	1164	300
421	20250206	120800	78860053	1164	1164	1164	1164	0
422	20250206	120700	78860053	1164	1164	1164	1164	1
423	20250206	120600	78858889	1164	1163	1164	1163	557
424	20250206	120500	78211041	1164	1164	1164	1164	18
425	20250206	120400	78190089	1164	1164	1164	1164	0
426	20250206	120300	78190089	1164	1164	1164	1164	0
427	20250206	120200	78190089	1164	1164	1164	1164	0
428	20250206	120100	78190089	1164	1164	1164	1164	0
429	20250206	120000	78190089	1164	1164	1164	1164	0
430	20250206	115900	78190089	1164	1164	1164	1164	64
431	20250206	115800	78115593	1164	1164	1164	1164	1
432	20250206	115700	78114429	1164	1164	1164	1164	0
433	20250206	115600	78114429	1164	1164	1164	1164	0
434	20250206	115500	78114429	1164	1164	1164	1164	0
435	20250206	115400	78114429	1164	1164	1164	1164	111
436	20250206	115300	77985225	1164	1164	1164	1164	0
437	20250206	115200	77985225	1164	1164	1164	1164	0
438	20250206	115100	77985225	1164	1164	1164	1164	100
439	20250206	115000	77868825	1162	1164	1164	1162	554
440	20250206	114900	77225075	1162	1162	1162	1162	0
441	20250206	114800	77225075	1162	1162	1162	1162	0
442	20250206	114700	77225075	1162	1162	1162	1162	7
443	20250206	114600	77216941	1162	1162	1162	1162	0
444	20250206	114500	77216941	1162	1162	1162	1162	1
445	20250206	114400	77215779	1164	1164	1164	1164	1
446	20250206	114300	77214615	1164	1164	1164	1164	0
447	20250206	114200	77214615	1164	1164	1164	1164	170
448	20250206	114100	77016735	1164	1164	1164	1164	1
449	20250206	114000	77015571	1164	1164	1164	1164	1
450	20250206	113900	77014407	1164	1164	1164	1164	0
451	20250206	113800	77014407	1164	1164	1164	1164	0
452	20250206	113700	77014407	1164	1164	1164	1164	0
453	20250206	113600	77014407	1164	1164	1164	1164	0
454	20250206	113500	77014407	1164	1164	1164	1164	0
455	20250206	113400	77014407	1164	1164	1164	1164	0
456	20250206	113300	77014407	1164	1164	1164	1164	0
457	20250206	113200	77014407	1164	1164	1164	1164	2
458	20250206	113100	77012079	1158	1158	1158	1158	100
459	20250206	113000	76896279	1166	1166	1166	1166	0
460	20250206	112900	76896279	1166	1166	1166	1166	2
461	20250206	112800	76893947	1158	1158	1158	1158	0
462	20250206	112700	76893947	1158	1158	1158	1158	0
463	20250206	112600	76893947	1158	1159	1159	1158	214
464	20250206	112500	76646132	1159	1159	1159	1159	6000
465	20250206	112400	69692132	1159	1159	1159	1159	0
466	20250206	112300	69692132	1159	1159	1159	1159	0
467	20250206	112200	69692132	1159	1159	1159	1159	0
468	20250206	112100	69692132	1159	1159	1159	1159	0
469	20250206	112000	69692132	1159	1159	1159	1159	90
470	20250206	111900	69587822	1159	1159	1159	1159	0
471	20250206	111800	69587822	1159	1161	1161	1159	7000
472	20250206	111700	61465523	1161	1161	1161	1161	0
473	20250206	111600	61465523	1161	1167	1167	1161	249
474	20250206	111500	61176380	1167	1167	1167	1167	0
475	20250206	111400	61176380	1167	1167	1167	1167	28
476	20250206	111300	61143704	1167	1167	1167	1167	915
477	20250206	111200	60075899	1167	1167	1167	1167	1
478	20250206	111100	60074732	1167	1167	1167	1167	0
479	20250206	111000	60074732	1167	1167	1167	1167	0
480	20250206	110900	60074732	1167	1167	1167	1167	0
481	20250206	110800	60074732	1167	1167	1167	1167	7
482	20250206	110700	60066563	1167	1167	1167	1167	0
483	20250206	110600	60066563	1167	1167	1167	1167	22
484	20250206	110500	60040889	1166	1166	1166	1166	431
485	20250206	110400	59538343	1166	1167	1167	1166	500
486	20250206	110300	58955191	1167	1167	1167	1167	2
487	20250206	110200	58952857	1166	1166	1166	1166	2000
488	20250206	110100	56620857	1166	1166	1166	1161	5090
489	20250206	110000	50710917	1166	1166	1166	1166	7
490	20250206	105900	50702755	1166	1166	1166	1166	5
491	20250206	105800	50696925	1166	1166	1166	1166	0
492	20250206	105700	50696925	1166	1166	1166	1166	3
493	20250206	105600	50693427	1165	1165	1165	1165	200
494	20250206	105500	50460427	1165	1165	1165	1165	5000
495	20250206	105400	44635427	1166	1166	1166	1166	0
496	20250206	105300	44635427	1166	1162	1166	1162	5488
497	20250206	105200	38256905	1165	1165	1165	1165	0
498	20250206	105100	38256905	1165	1165	1165	1165	9
499	20250206	105000	38246420	1162	1165	1165	1162	556
500	20250206	104900	37600333	1164	1159	1164	1159	520
501	20250206	104800	36995219	1164	1164	1164	1164	5
502	20250206	104700	36989399	1164	1164	1164	1164	2
503	20250206	104600	36987071	1164	1164	1164	1164	0
504	20250206	104500	36987071	1164	1164	1164	1164	1
505	20250206	104400	36985907	1164	1160	1164	1160	5450
506	20250206	104300	30663903	1164	1164	1164	1164	0
507	20250206	104200	30663903	1164	1164	1164	1164	0
508	20250206	104100	30663903	1164	1164	1164	1164	133
509	20250206	104000	30509091	1160	1160	1160	1160	1
510	20250206	103900	30507931	1160	1160	1160	1160	997
511	20250206	103800	29351411	1164	1164	1164	1164	0
512	20250206	103700	29351411	1164	1164	1164	1164	0
513	20250206	103600	29351411	1164	1164	1164	1164	0
514	20250206	103500	29351411	1164	1164	1164	1164	2
515	20250206	103400	29349083	1160	1161	1161	1160	1642
516	20250206	103300	27442863	1164	1164	1164	1164	0
517	20250206	103200	27442863	1164	1165	1165	1164	2
518	20250206	103100	27440534	1161	1165	1165	1161	55
519	20250206	103000	27376479	1168	1168	1168	1168	0
520	20250206	102900	27376479	1168	1168	1168	1168	0
521	20250206	102800	27376479	1168	1168	1168	1168	0
522	20250206	102700	27376479	1168	1168	1168	1168	0
523	20250206	102600	27376479	1168	1168	1168	1168	1
524	20250206	102500	27375311	1168	1168	1168	1168	0
525	20250206	102400	27375311	1168	1168	1168	1168	0
526	20250206	102300	27375311	1168	1168	1168	1168	0
527	20250206	102200	27375311	1168	1168	1168	1168	2
528	20250206	102100	27372975	1168	1168	1168	1168	0
529	20250206	102000	27372975	1168	1168	1168	1168	0
530	20250206	101900	27372975	1168	1168	1168	1168	0
531	20250206	101800	27372975	1168	1168	1168	1168	2
532	20250206	101700	27370639	1168	1168	1168	1168	1
533	20250206	101600	27369471	1168	1168	1168	1168	0
534	20250206	101500	27369471	1168	1168	1168	1168	0
535	20250206	101400	27369471	1168	1168	1168	1168	0
536	20250206	101300	27369471	1168	1168	1168	1168	0
537	20250206	101200	27369471	1168	1168	1168	1168	0
538	20250206	101100	27369471	1168	1168	1168	1168	0
539	20250206	101000	27369471	1168	1168	1168	1168	100
540	20250206	100900	27252671	1168	1168	1168	1168	1
541	20250206	100800	27251503	1168	1168	1168	1168	1
542	20250206	100700	27250335	1168	1168	1168	1168	110
543	20250206	100600	27121855	1168	1168	1168	1168	0
544	20250206	100500	27121855	1168	1167	1168	1167	8
545	20250206	100400	27112517	1167	1168	1168	1167	4
546	20250206	100300	27107848	1168	1168	1168	1168	0
547	20250206	100200	27107848	1168	1168	1168	1168	0
548	20250206	100100	27107848	1168	1168	1168	1168	79
549	20250206	100000	27015576	1168	1167	1168	1167	304
550	20250206	095900	26660604	1168	1159	1168	1159	17
551	20250206	095800	26640883	1168	1168	1168	1168	0
552	20250206	095700	26640883	1168	1168	1168	1168	0
553	20250206	095600	26640883	1168	1168	1168	1168	0
554	20250206	095500	26640883	1168	1168	1168	1168	1
555	20250206	095400	26639715	1168	1168	1168	1168	2
556	20250206	095300	26637379	1168	1168	1168	1168	1
557	20250206	095200	26636211	1168	1159	1168	1159	3
558	20250206	095100	26632716	1168	1168	1168	1168	2
559	20250206	095000	26630380	1168	1163	1168	1162	607
560	20250206	094900	25925031	1167	1167	1167	1167	3
561	20250206	094800	25921530	1168	1168	1168	1168	0
562	20250206	094700	25921530	1168	1168	1168	1168	0
563	20250206	094600	25921530	1168	1168	1168	1168	0
564	20250206	094500	25921530	1168	1168	1168	1168	0
565	20250206	094400	25921530	1168	1168	1168	1168	0
566	20250206	094300	25921530	1168	1168	1168	1168	0
567	20250206	094200	25921530	1168	1168	1168	1168	1
568	20250206	094100	25920362	1168	1168	1168	1168	236
569	20250206	094000	25644714	1168	1168	1168	1168	0
570	20250206	093900	25644714	1168	1168	1168	1168	0
571	20250206	093800	25644714	1168	1168	1168	1168	2
572	20250206	093700	25642378	1165	1165	1165	1165	265
573	20250206	093600	25333653	1164	1165	1166	1164	221
574	20250206	093500	25076383	1167	1167	1167	1167	101
575	20250206	093400	24958516	1165	1165	1165	1165	662
576	20250206	093300	24187286	1168	1164	1168	1164	1261
577	20250206	093200	22717986	1165	1164	1165	1164	102
578	20250206	093100	22599246	1165	1165	1165	1165	0
579	20250206	093000	22599246	1165	1165	1165	1165	1
580	20250206	092900	22598081	1165	1165	1165	1165	1
581	20250206	092800	22596916	1165	1165	1165	1165	2
582	20250206	092700	22594586	1166	1166	1166	1166	0
583	20250206	092600	22594586	1166	1166	1166	1166	8
584	20250206	092500	22585258	1166	1166	1166	1166	0
585	20250206	092400	22585258	1166	1166	1166	1166	84
586	20250206	092300	22487314	1166	1165	1166	1165	1470
587	20250206	092200	20773384	1165	1165	1165	1165	493
588	20250206	092100	20199039	1157	1161	1161	1157	495
589	20250206	092000	19626259	1161	1161	1161	1161	0
590	20250206	091900	19626259	1161	1161	1161	1161	0
591	20250206	091800	19626259	1161	1161	1161	1161	0
592	20250206	091700	19626259	1161	1161	1161	1161	0
593	20250206	091600	19626259	1161	1161	1161	1161	190
594	20250206	091500	19405669	1161	1161	1161	1161	0
595	20250206	091400	19405669	1161	1161	1161	1161	0
596	20250206	091300	19405669	1161	1161	1161	1161	0
597	20250206	091200	19405669	1161	1165	1165	1161	1233
598	20250206	091100	17972024	1166	1166	1166	1166	2
599	20250206	091000	17969692	1166	1166	1166	1166	0
600	20250206	090900	17969692	1166	1166	1166	1166	1
601	20250206	090800	17968526	1166	1166	1166	1166	0
602	20250206	090700	17968526	1166	1166	1166	1166	1
603	20250206	090600	17967360	1166	1166	1166	1166	0
604	20250206	090500	17967360	1166	1160	1166	1160	301
605	20250206	090400	17618194	1166	1160	1166	1160	2755
606	20250206	090300	14410492	1162	1162	1162	1162	420
607	20250206	090200	13922452	1162	1163	1163	1162	7
608	20250206	090100	13914316	1168	1158	1168	1158	2
609	20250206	090000	13911990	1170	1155	1170	1155	12045