KissMeData/175250/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	203200	351429887	1688	1688	1688	1688	791
3	20250206	203100	351429887	1688	1688	1688	1688	0
4	20250206	203000	351429887	1688	1688	1688	1688	0
5	20250206	202900	351429887	1688	1688	1688	1688	0
6	20250206	202800	351429887	1688	1688	1688	1688	0
7	20250206	202700	351429887	1688	1688	1688	1688	0
8	20250206	202600	351429887	1688	1688	1688	1688	0
9	20250206	202500	351429887	1688	1688	1688	1688	0
10	20250206	202400	351429887	1688	1688	1688	1688	0
11	20250206	202300	351429887	1688	1688	1688	1688	0
12	20250206	202200	351429887	1688	1688	1688	1688	0
13	20250206	202100	351429887	1688	1688	1688	1688	0
14	20250206	202000	351429887	1688	1688	1688	1688	0
15	20250206	201900	351429887	1688	1688	1688	1688	0
16	20250206	201800	351429887	1688	1688	1688	1688	0
17	20250206	201700	351429887	1688	1688	1688	1688	0
18	20250206	201600	351429887	1688	1688	1688	1688	0
19	20250206	201500	351429887	1688	1688	1688	1688	0
20	20250206	201400	351429887	1688	1688	1688	1688	0
21	20250206	201300	351429887	1688	1688	1688	1688	0
22	20250206	201200	351429887	1688	1688	1688	1688	0
23	20250206	201100	351429887	1688	1688	1688	1688	0
24	20250206	201000	351429887	1688	1688	1688	1688	0
25	20250206	200900	351429887	1688	1688	1688	1688	0
26	20250206	200800	351429887	1688	1688	1688	1688	0
27	20250206	200700	351429887	1688	1688	1688	1688	0
28	20250206	200600	351429887	1688	1688	1688	1688	0
29	20250206	200500	351429887	1688	1688	1688	1688	0
30	20250206	200400	351429887	1688	1688	1688	1688	0
31	20250206	200300	351429887	1688	1688	1688	1688	0
32	20250206	200200	351429887	1688	1688	1688	1688	791
33	20250206	200100	351429887	1688	1688	1688	1688	0
34	20250206	200000	351429887	1688	1688	1688	1688	0
35	20250206	195900	351429887	1688	1688	1688	1688	0
36	20250206	195800	351429887	1688	1688	1688	1688	0
37	20250206	195700	351429887	1688	1688	1688	1688	0
38	20250206	195600	351429887	1688	1688	1688	1688	0
39	20250206	195500	351429887	1688	1688	1688	1688	0
40	20250206	195400	351429887	1688	1688	1688	1688	0
41	20250206	195300	351429887	1688	1688	1688	1688	0
42	20250206	195200	351429887	1688	1688	1688	1688	0
43	20250206	195100	351429887	1688	1688	1688	1688	0
44	20250206	195000	351429887	1688	1688	1688	1688	0
45	20250206	194900	351429887	1688	1688	1688	1688	0
46	20250206	194800	351429887	1688	1688	1688	1688	0
47	20250206	194700	351429887	1688	1688	1688	1688	0
48	20250206	194600	351429887	1688	1688	1688	1688	0
49	20250206	194500	351429887	1688	1688	1688	1688	0
50	20250206	194400	351429887	1688	1688	1688	1688	0
51	20250206	194300	351429887	1688	1688	1688	1688	0
52	20250206	194200	351429887	1688	1688	1688	1688	0
53	20250206	194100	351429887	1688	1688	1688	1688	0
54	20250206	194000	351429887	1688	1688	1688	1688	0
55	20250206	193900	351429887	1688	1688	1688	1688	0
56	20250206	193800	351429887	1688	1688	1688	1688	0
57	20250206	193700	351429887	1688	1688	1688	1688	0
58	20250206	193600	351429887	1688	1688	1688	1688	0
59	20250206	193500	351429887	1688	1688	1688	1688	0
60	20250206	193400	351429887	1688	1688	1688	1688	0
61	20250206	193300	351429887	1688	1688	1688	1688	0
62	20250206	193200	351429887	1688	1688	1688	1688	791
63	20250206	193100	351429887	1688	1688	1688	1688	0
64	20250206	193000	351429887	1688	1688	1688	1688	0
65	20250206	192900	351429887	1688	1688	1688	1688	0
66	20250206	192800	351429887	1688	1688	1688	1688	0
67	20250206	192700	351429887	1688	1688	1688	1688	0
68	20250206	192600	351429887	1688	1688	1688	1688	0
69	20250206	192500	351429887	1688	1688	1688	1688	0
70	20250206	192400	351429887	1688	1688	1688	1688	0
71	20250206	192300	351429887	1688	1688	1688	1688	0
72	20250206	192200	351429887	1688	1688	1688	1688	0
73	20250206	192100	351429887	1688	1688	1688	1688	0
74	20250206	192000	351429887	1688	1688	1688	1688	0
75	20250206	191900	351429887	1688	1688	1688	1688	0
76	20250206	191800	351429887	1688	1688	1688	1688	0
77	20250206	191700	351429887	1688	1688	1688	1688	0
78	20250206	191600	351429887	1688	1688	1688	1688	0
79	20250206	191500	351429887	1688	1688	1688	1688	0
80	20250206	191400	351429887	1688	1688	1688	1688	0
81	20250206	191300	351429887	1688	1688	1688	1688	0
82	20250206	191200	351429887	1688	1688	1688	1688	0
83	20250206	191100	351429887	1688	1688	1688	1688	0
84	20250206	191000	351429887	1688	1688	1688	1688	0
85	20250206	190900	351429887	1688	1688	1688	1688	0
86	20250206	190800	351429887	1688	1688	1688	1688	0
87	20250206	190700	351429887	1688	1688	1688	1688	0
88	20250206	190600	351429887	1688	1688	1688	1688	0
89	20250206	190500	351429887	1688	1688	1688	1688	0
90	20250206	190400	351429887	1688	1688	1688	1688	0
91	20250206	190300	351429887	1688	1688	1688	1688	0
92	20250206	190200	351429887	1688	1688	1688	1688	791
93	20250206	190100	351429887	1688	1688	1688	1688	0
94	20250206	190000	351429887	1688	1688	1688	1688	0
95	20250206	185900	351429887	1688	1688	1688	1688	0
96	20250206	185800	351429887	1688	1688	1688	1688	0
97	20250206	185700	351429887	1688	1688	1688	1688	0
98	20250206	185600	351429887	1688	1688	1688	1688	0
99	20250206	185500	351429887	1688	1688	1688	1688	0
100	20250206	185400	351429887	1688	1688	1688	1688	0
101	20250206	185300	351429887	1688	1688	1688	1688	0
102	20250206	185200	351429887	1688	1688	1688	1688	0
103	20250206	185100	351429887	1688	1688	1688	1688	0
104	20250206	185000	351429887	1688	1688	1688	1688	0
105	20250206	184900	351429887	1688	1688	1688	1688	0
106	20250206	184800	351429887	1688	1688	1688	1688	0
107	20250206	184700	351429887	1688	1688	1688	1688	0
108	20250206	184600	351429887	1688	1688	1688	1688	0
109	20250206	184500	351429887	1688	1688	1688	1688	0
110	20250206	184400	351429887	1688	1688	1688	1688	0
111	20250206	184300	351429887	1688	1688	1688	1688	0
112	20250206	184200	351429887	1688	1688	1688	1688	0
113	20250206	184100	351429887	1688	1688	1688	1688	0
114	20250206	184000	351429887	1688	1688	1688	1688	0
115	20250206	183900	351429887	1688	1688	1688	1688	0
116	20250206	183800	351429887	1688	1688	1688	1688	0
117	20250206	183700	351429887	1688	1688	1688	1688	0
118	20250206	183600	351429887	1688	1688	1688	1688	0
119	20250206	183500	351429887	1688	1688	1688	1688	0
120	20250206	183400	351429887	1688	1688	1688	1688	0
121	20250206	183300	351429887	1688	1688	1688	1688	0
122	20250206	183200	351429887	1688	1688	1688	1688	791
123	20250206	183100	351429887	1688	1688	1688	1688	0
124	20250206	183000	351429887	1688	1688	1688	1688	0
125	20250206	182900	351429887	1688	1688	1688	1688	0
126	20250206	182800	351429887	1688	1688	1688	1688	0
127	20250206	182700	351429887	1688	1688	1688	1688	0
128	20250206	182600	351429887	1688	1688	1688	1688	0
129	20250206	182500	351429887	1688	1688	1688	1688	0
130	20250206	182400	351429887	1688	1688	1688	1688	0
131	20250206	182300	351429887	1688	1688	1688	1688	0
132	20250206	182200	351429887	1688	1688	1688	1688	0
133	20250206	182100	351429887	1688	1688	1688	1688	0
134	20250206	182000	351429887	1688	1688	1688	1688	0
135	20250206	181900	351429887	1688	1688	1688	1688	0
136	20250206	181800	351429887	1688	1688	1688	1688	0
137	20250206	181700	351429887	1688	1688	1688	1688	0
138	20250206	181600	351429887	1688	1688	1688	1688	0
139	20250206	181500	351429887	1688	1688	1688	1688	0
140	20250206	181400	351429887	1688	1688	1688	1688	0
141	20250206	181300	351429887	1688	1688	1688	1688	0
142	20250206	181200	351429887	1688	1688	1688	1688	0
143	20250206	181100	351429887	1688	1688	1688	1688	0
144	20250206	181000	351429887	1688	1688	1688	1688	0
145	20250206	180900	351429887	1688	1688	1688	1688	0
146	20250206	180800	351429887	1688	1688	1688	1688	0
147	20250206	180700	351429887	1688	1688	1688	1688	0
148	20250206	180600	351429887	1688	1688	1688	1688	0
149	20250206	180500	351429887	1688	1688	1688	1688	0
150	20250206	180400	351429887	1688	1688	1688	1688	0
151	20250206	180300	351429887	1688	1688	1688	1688	0
152	20250206	180200	351429887	1688	1688	1688	1688	791
153	20250206	180100	351429887	1688	1688	1688	1688	0
154	20250206	180000	351429887	1688	1688	1688	1688	0
155	20250206	175900	351429887	1688	1688	1688	1688	0
156	20250206	175800	351429887	1688	1688	1688	1688	0
157	20250206	175700	351429887	1688	1688	1688	1688	0
158	20250206	175600	351429887	1688	1688	1688	1688	0
159	20250206	175500	351429887	1688	1688	1688	1688	0
160	20250206	175400	351429887	1688	1688	1688	1688	0
161	20250206	175300	351429887	1688	1688	1688	1688	0
162	20250206	175200	351429887	1688	1688	1688	1688	0
163	20250206	175100	351429887	1688	1688	1688	1688	0
164	20250206	175000	351429887	1688	1688	1688	1688	0
165	20250206	174900	351429887	1688	1688	1688	1688	0
166	20250206	174800	351429887	1688	1688	1688	1688	0
167	20250206	174700	351429887	1688	1688	1688	1688	0
168	20250206	174600	351429887	1688	1688	1688	1688	0
169	20250206	174500	351429887	1688	1688	1688	1688	0
170	20250206	174400	351429887	1688	1688	1688	1688	0
171	20250206	174300	351429887	1688	1688	1688	1688	0
172	20250206	174200	351429887	1688	1688	1688	1688	0
173	20250206	174100	351429887	1688	1688	1688	1688	0
174	20250206	174000	351429887	1688	1688	1688	1688	0
175	20250206	173900	351429887	1688	1688	1688	1688	0
176	20250206	173800	351429887	1688	1688	1688	1688	0
177	20250206	173700	351429887	1688	1688	1688	1688	0
178	20250206	173600	351429887	1688	1688	1688	1688	0
179	20250206	173500	351429887	1688	1688	1688	1688	0
180	20250206	173400	351429887	1688	1688	1688	1688	0
181	20250206	173300	351429887	1688	1688	1688	1688	0
182	20250206	173200	351429887	1688	1688	1688	1688	791
183	20250206	173100	351429887	1688	1688	1688	1688	0
184	20250206	173000	351429887	1688	1688	1688	1688	0
185	20250206	172900	351429887	1688	1688	1688	1688	0
186	20250206	172800	351429887	1688	1688	1688	1688	0
187	20250206	172700	351429887	1688	1688	1688	1688	0
188	20250206	172600	351429887	1688	1688	1688	1688	0
189	20250206	172500	351429887	1688	1688	1688	1688	0
190	20250206	172400	351429887	1688	1688	1688	1688	0
191	20250206	172300	351429887	1688	1688	1688	1688	0
192	20250206	172200	351429887	1688	1688	1688	1688	0
193	20250206	172100	351429887	1688	1688	1688	1688	0
194	20250206	172000	351429887	1688	1688	1688	1688	0
195	20250206	171900	351429887	1688	1688	1688	1688	0
196	20250206	171800	351429887	1688	1688	1688	1688	0
197	20250206	171700	351429887	1688	1688	1688	1688	0
198	20250206	171600	351429887	1688	1688	1688	1688	0
199	20250206	171500	351429887	1688	1688	1688	1688	0
200	20250206	171400	351429887	1688	1688	1688	1688	0
201	20250206	171300	351429887	1688	1688	1688	1688	0
202	20250206	171200	351429887	1688	1688	1688	1688	0
203	20250206	171100	351429887	1688	1688	1688	1688	0
204	20250206	171000	351429887	1688	1688	1688	1688	0
205	20250206	170900	351429887	1688	1688	1688	1688	0
206	20250206	170800	351429887	1688	1688	1688	1688	0
207	20250206	170700	351429887	1688	1688	1688	1688	0
208	20250206	170600	351429887	1688	1688	1688	1688	0
209	20250206	170500	351429887	1688	1688	1688	1688	0
210	20250206	170400	351429887	1688	1688	1688	1688	0
211	20250206	170300	351429887	1688	1688	1688	1688	0
212	20250206	170200	351429887	1688	1688	1688	1688	791
213	20250206	170100	351429887	1688	1688	1688	1688	0
214	20250206	170000	351429887	1688	1688	1688	1688	0
215	20250206	165900	351429887	1688	1688	1688	1688	0
216	20250206	165800	351429887	1688	1688	1688	1688	0
217	20250206	165700	351429887	1688	1688	1688	1688	0
218	20250206	165600	351429887	1688	1688	1688	1688	0
219	20250206	165500	351429887	1688	1688	1688	1688	0
220	20250206	165400	351429887	1688	1688	1688	1688	0
221	20250206	165300	351429887	1688	1688	1688	1688	0
222	20250206	165200	351429887	1688	1688	1688	1688	0
223	20250206	165100	351429887	1688	1688	1688	1688	0
224	20250206	165000	351429887	1688	1688	1688	1688	0
225	20250206	164900	351429887	1688	1688	1688	1688	0
226	20250206	164800	351429887	1688	1688	1688	1688	0
227	20250206	164700	351429887	1688	1688	1688	1688	0
228	20250206	164600	351429887	1688	1688	1688	1688	0
229	20250206	164500	351429887	1688	1688	1688	1688	0
230	20250206	164400	351429887	1688	1688	1688	1688	0
231	20250206	164300	351429887	1688	1688	1688	1688	0
232	20250206	164200	351429887	1688	1688	1688	1688	0
233	20250206	164100	351429887	1688	1688	1688	1688	0
234	20250206	164000	351429887	1688	1688	1688	1688	0
235	20250206	163900	351429887	1688	1688	1688	1688	0
236	20250206	163800	351429887	1688	1688	1688	1688	0
237	20250206	163700	351429887	1688	1688	1688	1688	0
238	20250206	163600	351429887	1688	1688	1688	1688	0
239	20250206	163500	351429887	1688	1688	1688	1688	0
240	20250206	163400	351429887	1688	1688	1688	1688	0
241	20250206	163300	351429887	1688	1688	1688	1688	0
242	20250206	163200	351429887	1688	1688	1688	1688	791
243	20250206	163100	351429887	1688	1688	1688	1688	0
244	20250206	163000	351429887	1688	1688	1688	1688	0
245	20250206	162900	351429887	1688	1688	1688	1688	0
246	20250206	162800	351429887	1688	1688	1688	1688	0
247	20250206	162700	351429887	1688	1688	1688	1688	0
248	20250206	162600	351429887	1688	1688	1688	1688	0
249	20250206	162500	351429887	1688	1688	1688	1688	0
250	20250206	162400	351429887	1688	1688	1688	1688	0
251	20250206	162300	351429887	1688	1688	1688	1688	0
252	20250206	162200	351429887	1688	1688	1688	1688	0
253	20250206	162100	351429887	1688	1688	1688	1688	0
254	20250206	162000	351429887	1688	1688	1688	1688	0
255	20250206	161900	351429887	1688	1688	1688	1688	0
256	20250206	161800	351429887	1688	1688	1688	1688	0
257	20250206	161700	351429887	1688	1688	1688	1688	0
258	20250206	161600	351429887	1688	1688	1688	1688	0
259	20250206	161500	351429887	1688	1688	1688	1688	0
260	20250206	161400	351429887	1688	1688	1688	1688	0
261	20250206	161300	351429887	1688	1688	1688	1688	0
262	20250206	161200	351429887	1688	1688	1688	1688	0
263	20250206	161100	351429887	1688	1688	1688	1688	0
264	20250206	161000	351429887	1688	1688	1688	1688	0
265	20250206	160900	351429887	1688	1688	1688	1688	0
266	20250206	160800	351429887	1688	1688	1688	1688	0
267	20250206	160700	351429887	1688	1688	1688	1688	0
268	20250206	160600	351429887	1688	1688	1688	1688	0
269	20250206	160500	351429887	1688	1688	1688	1688	0
270	20250206	160400	351429887	1688	1688	1688	1688	0
271	20250206	160300	351429887	1688	1688	1688	1688	0
272	20250206	160200	351429887	1688	1688	1688	1688	791
273	20250206	160100	351429887	1688	1688	1688	1688	0
274	20250206	160000	351429887	1688	1688	1688	1688	0
275	20250206	155900	351429887	1688	1688	1688	1688	0
276	20250206	155800	351429887	1688	1688	1688	1688	0
277	20250206	155700	351429887	1688	1688	1688	1688	0
278	20250206	155600	351429887	1688	1688	1688	1688	0
279	20250206	155500	351429887	1688	1688	1688	1688	0
280	20250206	155400	351429887	1688	1688	1688	1688	0
281	20250206	155300	351429887	1688	1688	1688	1688	0
282	20250206	155200	351429887	1688	1688	1688	1688	0
283	20250206	155100	351429887	1688	1688	1688	1688	0
284	20250206	155000	351429887	1688	1688	1688	1688	0
285	20250206	154900	351429887	1688	1688	1688	1688	0
286	20250206	154800	351429887	1688	1688	1688	1688	0
287	20250206	154700	351429887	1688	1688	1688	1688	0
288	20250206	154600	351429887	1688	1688	1688	1688	0
289	20250206	154500	351429887	1688	1688	1688	1688	0
290	20250206	154400	351429887	1688	1688	1688	1688	0
291	20250206	154300	351429887	1688	1688	1688	1688	0
292	20250206	154200	351429887	1688	1688	1688	1688	0
293	20250206	154100	351429887	1688	1688	1688	1688	0
294	20250206	154000	351429887	1688	1688	1688	1688	0
295	20250206	153900	351429887	1688	1688	1688	1688	0
296	20250206	153800	351429887	1688	1688	1688	1688	0
297	20250206	153700	351429887	1688	1688	1688	1688	0
298	20250206	153600	351429887	1688	1688	1688	1688	0
299	20250206	153500	351429887	1688	1688	1688	1688	0
300	20250206	153400	351429887	1688	1688	1688	1688	0
301	20250206	153300	351429887	1688	1688	1688	1688	0
302	20250206	153200	351429887	1688	1688	1688	1688	791
303	20250206	153100	351429887	1688	1688	1688	1688	0
304	20250206	153000	351429887	1688	1688	1688	1688	791
305	20250206	152900	350094679	1692	1692	1692	1692	0
306	20250206	152800	350094679	1692	1692	1692	1692	0
307	20250206	152700	350094679	1692	1692	1692	1692	0
308	20250206	152600	350094679	1692	1692	1692	1692	0
309	20250206	152500	350094679	1692	1692	1692	1692	0
310	20250206	152400	350094679	1692	1692	1692	1692	0
311	20250206	152300	350094679	1692	1692	1692	1692	0
312	20250206	152200	350094679	1692	1692	1692	1692	0
313	20250206	152100	350094679	1692	1692	1692	1692	0
314	20250206	152000	350094679	1692	1692	1692	1692	0
315	20250206	151900	350094679	1692	1692	1692	1692	3
316	20250206	151800	350089603	1692	1692	1692	1692	44
317	20250206	151700	350015155	1693	1693	1693	1693	0
318	20250206	151600	350015155	1693	1693	1693	1693	0
319	20250206	151500	350015155	1693	1693	1693	1693	1
320	20250206	151400	350013462	1694	1694	1694	1694	3
321	20250206	151300	350008380	1694	1693	1694	1693	72
322	20250206	151200	349886482	1693	1690	1693	1690	1387
323	20250206	151100	347539873	1690	1690	1690	1690	2
324	20250206	151000	347536493	1689	1685	1689	1685	974
325	20250206	150900	345893156	1684	1685	1685	1684	198
326	20250206	150800	345559714	1688	1688	1688	1688	3
327	20250206	150700	345554650	1688	1688	1688	1688	2
328	20250206	150600	345551274	1688	1688	1688	1688	0
329	20250206	150500	345551274	1688	1688	1688	1688	1
330	20250206	150400	345549586	1688	1688	1688	1688	10
331	20250206	150300	345532706	1688	1683	1688	1682	3360
332	20250206	150200	339874450	1683	1684	1684	1682	4
333	20250206	150100	339867719	1684	1684	1684	1684	99
334	20250206	150000	339701003	1684	1678	1684	1678	117
335	20250206	145900	339504454	1677	1675	1677	1675	265
336	20250206	145800	339060556	1676	1673	1676	1673	23
337	20250206	145700	339022049	1673	1673	1673	1673	0
338	20250206	145600	339022049	1673	1673	1673	1673	0
339	20250206	145500	339022049	1673	1673	1673	1673	0
340	20250206	145400	339022049	1673	1672	1673	1671	116
341	20250206	145300	338828200	1673	1676	1676	1672	64
342	20250206	145200	338721109	1677	1677	1677	1677	2
343	20250206	145100	338717755	1678	1678	1678	1678	3
344	20250206	145000	338712721	1678	1677	1678	1673	1019
345	20250206	144900	337005193	1677	1677	1677	1677	3
346	20250206	144800	337000162	1676	1676	1676	1676	5
347	20250206	144700	336991782	1675	1675	1675	1675	11
348	20250206	144600	336973357	1675	1675	1675	1675	2
349	20250206	144500	336970007	1674	1674	1674	1674	0
350	20250206	144400	336970007	1674	1674	1674	1674	0
351	20250206	144300	336970007	1674	1674	1674	1674	11
352	20250206	144200	336951593	1673	1673	1673	1673	0
353	20250206	144100	336951593	1673	1671	1673	1671	18
354	20250206	144000	336921503	1673	1673	1673	1673	0
355	20250206	143900	336921503	1673	1673	1673	1673	0
356	20250206	143800	336921503	1673	1673	1673	1673	0
357	20250206	143700	336921503	1673	1673	1673	1673	2
358	20250206	143600	336918157	1673	1673	1673	1673	0
359	20250206	143500	336918157	1673	1673	1673	1673	0
360	20250206	143400	336918157	1673	1673	1673	1673	1
361	20250206	143300	336916484	1673	1673	1673	1673	10
362	20250206	143200	336899754	1673	1673	1673	1673	0
363	20250206	143100	336899754	1673	1673	1673	1673	0
364	20250206	143000	336899754	1673	1673	1673	1673	1
365	20250206	142900	336898081	1670	1670	1670	1670	0
366	20250206	142800	336898081	1670	1670	1670	1670	0
367	20250206	142700	336898081	1670	1670	1670	1670	0
368	20250206	142600	336898081	1670	1670	1670	1670	0
369	20250206	142500	336898081	1670	1670	1670	1670	0
370	20250206	142400	336898081	1670	1670	1670	1670	165
371	20250206	142300	336622531	1672	1672	1672	1672	48
372	20250206	142200	336542275	1673	1673	1673	1673	1
373	20250206	142100	336540602	1673	1673	1673	1673	7
374	20250206	142000	336528891	1673	1672	1673	1672	4
375	20250206	141900	336522202	1671	1671	1671	1671	0
376	20250206	141800	336522202	1671	1669	1671	1669	1707
377	20250206	141700	333671504	1668	1668	1668	1668	31
378	20250206	141600	333619796	1668	1668	1668	1668	0
379	20250206	141500	333619796	1668	1668	1668	1668	0
380	20250206	141400	333619796	1668	1668	1668	1668	1
381	20250206	141300	333618128	1663	1663	1663	1663	450
382	20250206	141200	332869778	1663	1663	1663	1663	128
383	20250206	141100	332656914	1663	1663	1663	1663	90
384	20250206	141000	332507244	1663	1663	1663	1663	0
385	20250206	140900	332507244	1663	1663	1663	1662	31
386	20250206	140800	332455692	1663	1662	1663	1662	20
387	20250206	140700	332422449	1662	1662	1662	1662	0
388	20250206	140600	332422449	1662	1662	1662	1662	65
389	20250206	140500	332314419	1662	1662	1662	1662	4
390	20250206	140400	332307771	1662	1662	1662	1662	15
391	20250206	140300	332282841	1663	1663	1663	1663	0
392	20250206	140200	332282841	1663	1663	1663	1663	0
393	20250206	140100	332282841	1663	1663	1663	1663	55
394	20250206	140000	332191376	1663	1663	1663	1663	0
395	20250206	135900	332191376	1663	1663	1663	1663	0
396	20250206	135800	332191376	1663	1663	1663	1663	26
397	20250206	135700	332148138	1663	1663	1663	1663	1
398	20250206	135600	332146475	1665	1665	1665	1665	200
399	20250206	135500	331813475	1665	1665	1665	1665	0
400	20250206	135400	331813475	1665	1665	1665	1665	1
401	20250206	135300	331811810	1661	1661	1661	1661	0
402	20250206	135200	331811810	1661	1665	1665	1661	836
403	20250206	135100	330420204	1665	1665	1665	1665	5
404	20250206	135000	330411879	1661	1661	1661	1661	0
405	20250206	134900	330411879	1661	1661	1661	1661	0
406	20250206	134800	330411879	1661	1663	1665	1661	2473
407	20250206	134700	326294843	1663	1663	1663	1663	3
408	20250206	134600	326289854	1663	1663	1663	1663	1000
409	20250206	134500	324626854	1665	1665	1665	1665	0
410	20250206	134400	324626854	1665	1665	1665	1665	10
411	20250206	134300	324610204	1665	1665	1665	1665	25
412	20250206	134200	324568579	1665	1661	1665	1661	51
413	20250206	134100	324483684	1660	1660	1660	1660	1100
414	20250206	134000	322657684	1665	1663	1665	1660	21825
415	20250206	133900	286424430	1663	1665	1665	1663	143
416	20250206	133800	286186619	1662	1662	1662	1662	0
417	20250206	133700	286186619	1662	1663	1663	1662	276
418	20250206	133600	285727786	1664	1665	1665	1664	241
419	20250206	133500	285326735	1665	1666	1666	1665	6
420	20250206	133400	285316744	1666	1666	1666	1666	0
421	20250206	133300	285316744	1666	1666	1666	1666	42
422	20250206	133200	285246772	1666	1666	1666	1666	4
423	20250206	133100	285240108	1666	1666	1666	1666	0
424	20250206	133000	285240108	1666	1666	1666	1666	0
425	20250206	132900	285240108	1666	1666	1666	1666	0
426	20250206	132800	285240108	1666	1666	1666	1666	84
427	20250206	132700	285100164	1666	1666	1666	1666	2
428	20250206	132600	285096832	1666	1666	1666	1666	1
429	20250206	132500	285095166	1665	1665	1665	1665	3
430	20250206	132400	285090171	1666	1666	1666	1666	0
431	20250206	132300	285090171	1666	1666	1666	1666	2
432	20250206	132200	285086839	1666	1665	1666	1665	501
433	20250206	132100	284252201	1665	1665	1665	1664	167
434	20250206	132000	283974149	1666	1666	1666	1666	11
435	20250206	131900	283955823	1666	1666	1666	1666	0
436	20250206	131800	283955823	1666	1666	1666	1666	4
437	20250206	131700	283949159	1668	1668	1668	1668	0
438	20250206	131600	283949159	1668	1668	1668	1668	101
439	20250206	131500	283780691	1668	1668	1668	1668	1
440	20250206	131400	283779023	1668	1668	1668	1668	0
441	20250206	131300	283779023	1668	1668	1668	1668	1
442	20250206	131200	283777355	1668	1667	1668	1667	200
443	20250206	131100	283443776	1666	1666	1666	1666	1
444	20250206	131000	283442110	1668	1668	1668	1668	0
445	20250206	130900	283442110	1668	1668	1668	1668	0
446	20250206	130800	283442110	1668	1668	1668	1668	0
447	20250206	130700	283442110	1668	1668	1668	1668	0
448	20250206	130600	283442110	1668	1668	1668	1668	0
449	20250206	130500	283442110	1668	1668	1668	1668	0
450	20250206	130400	283442110	1668	1668	1668	1668	11
451	20250206	130300	283423762	1668	1668	1668	1668	3
452	20250206	130200	283418758	1670	1670	1670	1670	0
453	20250206	130100	283418758	1670	1670	1670	1670	0
454	20250206	130000	283418758	1670	1670	1670	1670	0
455	20250206	125900	283418758	1670	1670	1670	1670	0
456	20250206	125800	283418758	1670	1670	1670	1670	0
457	20250206	125700	283418758	1670	1670	1670	1670	0
458	20250206	125600	283418758	1670	1670	1670	1670	1
459	20250206	125500	283417088	1669	1662	1669	1660	9100
460	20250206	125400	268310968	1670	1661	1670	1660	6331
461	20250206	125300	257800988	1670	1670	1670	1670	0
462	20250206	125200	257800988	1670	1670	1670	1670	0
463	20250206	125100	257800988	1670	1670	1670	1670	1
464	20250206	125000	257799318	1670	1669	1670	1669	2
465	20250206	124900	257795979	1664	1662	1664	1662	4421
466	20250206	124800	250440931	1664	1661	1664	1660	3141
467	20250206	124700	245226865	1662	1662	1663	1662	229
468	20250206	124600	244846046	1662	1662	1662	1662	0
469	20250206	124500	244846046	1662	1662	1662	1662	0
470	20250206	124400	244846046	1662	1663	1663	1662	3
471	20250206	124300	244841059	1662	1656	1662	1650	12975
472	20250206	124200	223403904	1655	1655	1655	1655	0
473	20250206	124100	223403904	1655	1655	1655	1655	0
474	20250206	124000	223403904	1655	1655	1655	1655	0
475	20250206	123900	223403904	1655	1663	1663	1655	23000
476	20250206	123800	185325619	1664	1664	1664	1664	13
477	20250206	123700	185303987	1664	1664	1664	1664	50
478	20250206	123600	185220787	1664	1664	1664	1664	32
479	20250206	123500	185167539	1664	1664	1664	1664	0
480	20250206	123400	185167539	1664	1664	1664	1664	28
481	20250206	123300	185120947	1664	1664	1664	1664	2
482	20250206	123200	185117619	1664	1664	1664	1664	0
483	20250206	123100	185117619	1664	1664	1664	1664	87
484	20250206	123000	184972851	1664	1664	1664	1664	1
485	20250206	122900	184971187	1664	1664	1664	1664	100
486	20250206	122800	184804787	1664	1664	1664	1664	350
487	20250206	122700	184222387	1664	1663	1664	1663	87
488	20250206	122600	184077705	1656	1656	1656	1656	0
489	20250206	122500	184077705	1656	1656	1656	1656	0
490	20250206	122400	184077705	1656	1656	1656	1656	0
491	20250206	122300	184077705	1656	1663	1663	1656	173
492	20250206	122200	183790440	1663	1661	1663	1661	36
493	20250206	122100	183730595	1656	1656	1656	1656	0
494	20250206	122000	183730595	1656	1657	1657	1656	833
495	20250206	121900	182351097	1656	1656	1656	1656	0
496	20250206	121800	182351097	1656	1656	1656	1656	0
497	20250206	121700	182351097	1656	1656	1656	1656	0
498	20250206	121600	182351097	1656	1656	1656	1656	0
499	20250206	121500	182351097	1656	1664	1664	1656	1248
500	20250206	121400	180283902	1664	1666	1666	1659	245
501	20250206	121300	179877013	1665	1658	1665	1658	4627
502	20250206	121200	172205439	1658	1658	1658	1658	333
503	20250206	121100	171653325	1658	1658	1658	1658	690
504	20250206	121000	170509305	1659	1658	1659	1656	785
505	20250206	120900	169208095	1658	1658	1658	1658	0
506	20250206	120800	169208095	1658	1667	1667	1658	1046
507	20250206	120700	167465604	1676	1677	1677	1667	1241
508	20250206	120600	165393948	1677	1677	1677	1677	0
509	20250206	120500	165393948	1677	1669	1677	1669	464
510	20250206	120400	164619510	1669	1667	1669	1667	478
511	20250206	120300	163822391	1666	1666	1666	1666	2098
512	20250206	120200	160327123	1666	1666	1666	1666	100
513	20250206	120100	160160523	1666	1665	1666	1656	203
514	20250206	120000	159822535	1666	1666	1666	1666	1
515	20250206	115900	159820869	1655	1659	1668	1655	1723
516	20250206	115800	156966716	1658	1661	1661	1658	5341
517	20250206	115700	148100529	1660	1675	1675	1660	10503
518	20250206	115600	130633184	1682	1682	1682	1682	101
519	20250206	115500	130463302	1681	1681	1681	1681	110
520	20250206	115400	130278392	1684	1684	1684	1684	0
521	20250206	115300	130278392	1684	1676	1684	1668	5070
522	20250206	115200	121802725	1691	1687	1691	1676	6056
523	20250206	115100	111623399	1692	1692	1692	1692	1
524	20250206	115000	111621707	1682	1682	1682	1682	1
525	20250206	114900	111620025	1682	1683	1683	1682	1590
526	20250206	114800	108945055	1692	1692	1692	1692	1
527	20250206	114700	108943363	1681	1681	1681	1681	65
528	20250206	114600	108834098	1692	1692	1692	1692	0
529	20250206	114500	108834098	1692	1692	1692	1692	1
530	20250206	114400	108832406	1682	1682	1682	1682	0
531	20250206	114300	108832406	1682	1682	1682	1682	70
532	20250206	114200	108714666	1682	1682	1682	1682	1
533	20250206	114100	108712984	1692	1692	1692	1692	0
534	20250206	114000	108712984	1692	1692	1692	1692	0
535	20250206	113900	108712984	1692	1692	1692	1692	0
536	20250206	113800	108712984	1692	1691	1692	1691	25
537	20250206	113700	108670692	1691	1689	1691	1689	151
538	20250206	113600	108415551	1691	1691	1691	1691	0
539	20250206	113500	108415551	1691	1691	1691	1691	0
540	20250206	113400	108415551	1691	1691	1691	1679	225
541	20250206	113300	108036509	1691	1691	1691	1691	0
542	20250206	113200	108036509	1691	1691	1691	1688	4
543	20250206	113100	108029748	1688	1688	1688	1688	0
544	20250206	113000	108029748	1688	1688	1688	1688	100
545	20250206	112900	107860948	1690	1692	1692	1681	117
546	20250206	112800	107663239	1691	1691	1691	1691	100
547	20250206	112700	107494139	1691	1691	1691	1691	1000
548	20250206	112600	105803139	1692	1692	1692	1692	0
549	20250206	112500	105803139	1692	1692	1692	1692	0
550	20250206	112400	105803139	1692	1685	1692	1676	3363
551	20250206	112300	100158668	1694	1694	1694	1694	5
552	20250206	112200	100150198	1694	1694	1694	1694	5
553	20250206	112100	100141728	1694	1694	1694	1694	0
554	20250206	112000	100141728	1694	1694	1694	1694	2
555	20250206	111900	100138340	1682	1693	1693	1682	1003
556	20250206	111800	98440283	1693	1693	1693	1693	2
557	20250206	111700	98436897	1693	1693	1693	1693	56
558	20250206	111600	98342089	1693	1693	1693	1693	35
559	20250206	111500	98282834	1695	1695	1695	1695	0
560	20250206	111400	98282834	1695	1696	1696	1676	734
561	20250206	111300	97051367	1678	1696	1696	1678	4296
562	20250206	111200	89813427	1697	1697	1697	1697	2
563	20250206	111100	89810033	1687	1687	1687	1687	0
564	20250206	111000	89810033	1687	1695	1695	1687	343
565	20250206	110900	89231288	1699	1699	1699	1699	0
566	20250206	110800	89231288	1699	1698	1699	1698	100
567	20250206	110700	89061389	1699	1699	1699	1699	1
568	20250206	110600	89059690	1687	1694	1694	1687	2363
569	20250206	110500	85067601	1694	1694	1694	1694	0
570	20250206	110400	85067601	1694	1694	1694	1694	0
571	20250206	110300	85067601	1694	1694	1694	1694	99
572	20250206	110200	84899895	1694	1694	1694	1694	0
573	20250206	110100	84899895	1694	1694	1694	1694	0
574	20250206	110000	84899895	1694	1695	1695	1694	3
575	20250206	105900	84894811	1695	1695	1695	1695	0
576	20250206	105800	84894811	1695	1696	1696	1695	1618
577	20250206	105700	82150798	1696	1696	1696	1696	0
578	20250206	105600	82150798	1696	1696	1696	1696	0
579	20250206	105500	82150798	1696	1696	1696	1696	0
580	20250206	105400	82150798	1696	1698	1699	1696	1502
581	20250206	105300	79599171	1699	1699	1699	1699	0
582	20250206	105200	79599171	1699	1699	1699	1699	0
583	20250206	105100	79599171	1699	1699	1699	1699	0
584	20250206	105000	79599171	1699	1699	1699	1696	60
585	20250206	104900	79497378	1699	1695	1699	1695	20
586	20250206	104800	79463438	1696	1696	1696	1696	0
587	20250206	104700	79463438	1696	1696	1696	1696	213
588	20250206	104600	79102190	1696	1696	1696	1696	0
589	20250206	104500	79102190	1696	1696	1696	1696	0
590	20250206	104400	79102190	1696	1696	1696	1696	0
591	20250206	104300	79102190	1696	1699	1699	1696	23
592	20250206	104200	79063121	1699	1698	1699	1698	31
593	20250206	104100	79010482	1698	1699	1699	1698	3
594	20250206	104000	79005386	1699	1699	1699	1699	10
595	20250206	103900	78988396	1699	1699	1699	1699	300
596	20250206	103800	78478696	1699	1700	1700	1699	12
597	20250206	103700	78458297	1700	1699	1700	1699	194
598	20250206	103600	78128507	1694	1694	1694	1694	508
599	20250206	103500	77267955	1694	1694	1694	1694	5
600	20250206	103400	77259485	1693	1693	1694	1693	103
601	20250206	103300	77085042	1685	1685	1685	1685	0
602	20250206	103200	77085042	1685	1685	1685	1685	0
603	20250206	103100	77085042	1685	1685	1685	1685	1065
604	20250206	103000	75290517	1685	1687	1687	1685	3104
605	20250206	102900	70060127	1686	1686	1686	1686	0
606	20250206	102800	70060127	1686	1686	1686	1686	153
607	20250206	102700	69802169	1700	1700	1700	1700	0
608	20250206	102600	69802169	1700	1700	1700	1700	0
609	20250206	102500	69802169	1700	1700	1700	1700	1000
610	20250206	102400	68102169	1700	1700	1700	1700	7
611	20250206	102300	68090269	1686	1686	1686	1686	1
612	20250206	102200	68088583	1686	1693	1693	1685	2799
613	20250206	102100	63362856	1700	1703	1703	1700	6
614	20250206	102000	63352641	1703	1703	1703	1703	1000
615	20250206	101900	61649641	1703	1703	1703	1703	0
616	20250206	101800	61649641	1703	1703	1703	1703	0
617	20250206	101700	61649641	1703	1695	1703	1695	178
618	20250206	101600	61347923	1695	1695	1695	1695	0
619	20250206	101500	61347923	1695	1695	1695	1695	0
620	20250206	101400	61347923	1695	1695	1695	1695	0
621	20250206	101300	61347923	1695	1695	1695	1695	0
622	20250206	101200	61347923	1695	1695	1695	1695	10
623	20250206	101100	61330973	1703	1703	1703	1703	5
624	20250206	101000	61322458	1703	1703	1703	1703	0
625	20250206	100900	61322458	1703	1699	1703	1699	600
626	20250206	100800	60301836	1699	1699	1699	1699	1
627	20250206	100700	60300137	1687	1689	1689	1687	1125
628	20250206	100600	58401696	1688	1688	1688	1688	0
629	20250206	100500	58401696	1688	1688	1688	1688	486
630	20250206	100400	57581328	1703	1703	1703	1703	1
631	20250206	100300	57579625	1703	1703	1703	1703	0
632	20250206	100200	57579625	1703	1701	1703	1701	100
633	20250206	100100	57409485	1701	1701	1701	1701	39
634	20250206	100000	57343146	1701	1700	1703	1688	9690
635	20250206	095900	40932326	1700	1700	1700	1700	0
636	20250206	095800	40932326	1700	1700	1700	1700	0
637	20250206	095700	40932326	1700	1700	1700	1700	0
638	20250206	095600	40932326	1700	1700	1700	1699	1078
639	20250206	095500	39099872	1700	1700	1700	1700	1
640	20250206	095400	39098172	1701	1701	1701	1701	55
641	20250206	095300	39004617	1702	1702	1702	1702	10
642	20250206	095200	38987597	1702	1702	1702	1702	1
643	20250206	095100	38985895	1702	1702	1702	1702	114
644	20250206	095000	38791867	1702	1705	1705	1702	5
645	20250206	094900	38783354	1702	1705	1705	1702	264
646	20250206	094800	38333381	1705	1705	1705	1705	2
647	20250206	094700	38329971	1704	1704	1704	1704	3
648	20250206	094600	38324859	1703	1704	1704	1703	258
649	20250206	094500	37885483	1704	1704	1704	1704	10
650	20250206	094400	37868443	1705	1705	1705	1705	12
651	20250206	094300	37847983	1705	1705	1705	1705	310
652	20250206	094200	37319433	1704	1706	1706	1704	1096
653	20250206	094100	35450509	1705	1705	1705	1705	0
654	20250206	094000	35450509	1705	1706	1706	1705	469
655	20250206	093900	34650760	1705	1705	1705	1705	0
656	20250206	093800	34650760	1705	1705	1705	1705	0
657	20250206	093700	34650760	1705	1705	1705	1705	0
658	20250206	093600	34650760	1705	1705	1705	1705	0
659	20250206	093500	34650760	1705	1705	1705	1705	60
660	20250206	093400	34548460	1702	1702	1702	1702	0
661	20250206	093300	34548460	1702	1702	1702	1702	0
662	20250206	093200	34548460	1702	1702	1702	1702	0
663	20250206	093100	34548460	1702	1702	1702	1702	267
664	20250206	093000	34094026	1702	1702	1702	1702	1
665	20250206	092900	34092324	1701	1701	1701	1701	0
666	20250206	092800	34092324	1701	1713	1715	1701	880
667	20250206	092700	32584068	1716	1716	1716	1716	0
668	20250206	092600	32584068	1716	1716	1716	1716	0
669	20250206	092500	32584068	1716	1716	1716	1716	0
670	20250206	092400	32584068	1716	1716	1716	1716	0
671	20250206	092300	32584068	1716	1715	1716	1715	582
672	20250206	092200	31585647	1716	1716	1716	1716	0
673	20250206	092100	31585647	1716	1716	1716	1716	80
674	20250206	092000	31448367	1701	1702	1702	1701	1407
675	20250206	091900	29054511	1702	1702	1702	1702	0
676	20250206	091800	29054511	1702	1702	1702	1702	3
677	20250206	091700	29049405	1702	1702	1702	1702	0
678	20250206	091600	29049405	1702	1704	1704	1702	82
679	20250206	091500	28909821	1702	1702	1702	1702	0
680	20250206	091400	28909821	1702	1702	1702	1702	0
681	20250206	091300	28909821	1702	1720	1720	1702	1607
682	20250206	091200	26146117	1720	1722	1722	1720	5318
683	20250206	091100	16990729	1721	1720	1721	1720	2949
684	20250206	091000	11917751	1721	1721	1721	1721	0
685	20250206	090900	11917751	1721	1712	1721	1712	200
686	20250206	090800	11573612	1700	1700	1700	1700	15
687	20250206	090700	11548112	1700	1700	1700	1700	0
688	20250206	090600	11548112	1700	1701	1701	1700	2530
689	20250206	090500	7247022	1699	1701	1701	1698	713
690	20250206	090400	6035389	1698	1698	1698	1698	0
691	20250206	090300	6035389	1698	1714	1714	1698	1127
692	20250206	090200	4103871	1714	1713	1714	1713	521
693	20250206	090100	3211029	1688	1689	1689	1688	663
694	20250206	090000	2091880	1687	1687	1687	1687	1240