KissMeData/223250/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	204800	198000000	2975	2975	2975	2975	1134
3	20250206	204700	198000000	2975	2975	2975	2975	0
4	20250206	204600	198000000	2975	2975	2975	2975	0
5	20250206	204500	198000000	2975	2975	2975	2975	0
6	20250206	204400	198000000	2975	2975	2975	2975	0
7	20250206	204300	198000000	2975	2975	2975	2975	0
8	20250206	204200	198000000	2975	2975	2975	2975	0
9	20250206	204100	198000000	2975	2975	2975	2975	0
10	20250206	204000	198000000	2975	2975	2975	2975	0
11	20250206	203900	198000000	2975	2975	2975	2975	0
12	20250206	203800	198000000	2975	2975	2975	2975	0
13	20250206	203700	198000000	2975	2975	2975	2975	0
14	20250206	203600	198000000	2975	2975	2975	2975	0
15	20250206	203500	198000000	2975	2975	2975	2975	0
16	20250206	203400	198000000	2975	2975	2975	2975	0
17	20250206	203300	198000000	2975	2975	2975	2975	0
18	20250206	203200	198000000	2975	2975	2975	2975	0
19	20250206	203100	198000000	2975	2975	2975	2975	0
20	20250206	203000	198000000	2975	2975	2975	2975	0
21	20250206	202900	198000000	2975	2975	2975	2975	0
22	20250206	202800	198000000	2975	2975	2975	2975	0
23	20250206	202700	198000000	2975	2975	2975	2975	0
24	20250206	202600	198000000	2975	2975	2975	2975	0
25	20250206	202500	198000000	2975	2975	2975	2975	0
26	20250206	202400	198000000	2975	2975	2975	2975	0
27	20250206	202300	198000000	2975	2975	2975	2975	0
28	20250206	202200	198000000	2975	2975	2975	2975	0
29	20250206	202100	198000000	2975	2975	2975	2975	0
30	20250206	202000	198000000	2975	2975	2975	2975	0
31	20250206	201900	198000000	2975	2975	2975	2975	0
32	20250206	201800	198000000	2975	2975	2975	2975	1134
33	20250206	201700	198000000	2975	2975	2975	2975	0
34	20250206	201600	198000000	2975	2975	2975	2975	0
35	20250206	201500	198000000	2975	2975	2975	2975	0
36	20250206	201400	198000000	2975	2975	2975	2975	0
37	20250206	201300	198000000	2975	2975	2975	2975	0
38	20250206	201200	198000000	2975	2975	2975	2975	0
39	20250206	201100	198000000	2975	2975	2975	2975	0
40	20250206	201000	198000000	2975	2975	2975	2975	0
41	20250206	200900	198000000	2975	2975	2975	2975	0
42	20250206	200800	198000000	2975	2975	2975	2975	0
43	20250206	200700	198000000	2975	2975	2975	2975	0
44	20250206	200600	198000000	2975	2975	2975	2975	0
45	20250206	200500	198000000	2975	2975	2975	2975	0
46	20250206	200400	198000000	2975	2975	2975	2975	0
47	20250206	200300	198000000	2975	2975	2975	2975	0
48	20250206	200200	198000000	2975	2975	2975	2975	0
49	20250206	200100	198000000	2975	2975	2975	2975	0
50	20250206	200000	198000000	2975	2975	2975	2975	0
51	20250206	195900	198000000	2975	2975	2975	2975	0
52	20250206	195800	198000000	2975	2975	2975	2975	0
53	20250206	195700	198000000	2975	2975	2975	2975	0
54	20250206	195600	198000000	2975	2975	2975	2975	0
55	20250206	195500	198000000	2975	2975	2975	2975	0
56	20250206	195400	198000000	2975	2975	2975	2975	0
57	20250206	195300	198000000	2975	2975	2975	2975	0
58	20250206	195200	198000000	2975	2975	2975	2975	0
59	20250206	195100	198000000	2975	2975	2975	2975	0
60	20250206	195000	198000000	2975	2975	2975	2975	0
61	20250206	194900	198000000	2975	2975	2975	2975	0
62	20250206	194800	198000000	2975	2975	2975	2975	1134
63	20250206	194700	198000000	2975	2975	2975	2975	0
64	20250206	194600	198000000	2975	2975	2975	2975	0
65	20250206	194500	198000000	2975	2975	2975	2975	0
66	20250206	194400	198000000	2975	2975	2975	2975	0
67	20250206	194300	198000000	2975	2975	2975	2975	0
68	20250206	194200	198000000	2975	2975	2975	2975	0
69	20250206	194100	198000000	2975	2975	2975	2975	0
70	20250206	194000	198000000	2975	2975	2975	2975	0
71	20250206	193900	198000000	2975	2975	2975	2975	0
72	20250206	193800	198000000	2975	2975	2975	2975	0
73	20250206	193700	198000000	2975	2975	2975	2975	0
74	20250206	193600	198000000	2975	2975	2975	2975	0
75	20250206	193500	198000000	2975	2975	2975	2975	0
76	20250206	193400	198000000	2975	2975	2975	2975	0
77	20250206	193300	198000000	2975	2975	2975	2975	0
78	20250206	193200	198000000	2975	2975	2975	2975	0
79	20250206	193100	198000000	2975	2975	2975	2975	0
80	20250206	193000	198000000	2975	2975	2975	2975	0
81	20250206	192900	198000000	2975	2975	2975	2975	0
82	20250206	192800	198000000	2975	2975	2975	2975	0
83	20250206	192700	198000000	2975	2975	2975	2975	0
84	20250206	192600	198000000	2975	2975	2975	2975	0
85	20250206	192500	198000000	2975	2975	2975	2975	0
86	20250206	192400	198000000	2975	2975	2975	2975	0
87	20250206	192300	198000000	2975	2975	2975	2975	0
88	20250206	192200	198000000	2975	2975	2975	2975	0
89	20250206	192100	198000000	2975	2975	2975	2975	0
90	20250206	192000	198000000	2975	2975	2975	2975	0
91	20250206	191900	198000000	2975	2975	2975	2975	0
92	20250206	191800	198000000	2975	2975	2975	2975	1134
93	20250206	191700	198000000	2975	2975	2975	2975	0
94	20250206	191600	198000000	2975	2975	2975	2975	0
95	20250206	191500	198000000	2975	2975	2975	2975	0
96	20250206	191400	198000000	2975	2975	2975	2975	0
97	20250206	191300	198000000	2975	2975	2975	2975	0
98	20250206	191200	198000000	2975	2975	2975	2975	0
99	20250206	191100	198000000	2975	2975	2975	2975	0
100	20250206	191000	198000000	2975	2975	2975	2975	0
101	20250206	190900	198000000	2975	2975	2975	2975	0
102	20250206	190800	198000000	2975	2975	2975	2975	0
103	20250206	190700	198000000	2975	2975	2975	2975	0
104	20250206	190600	198000000	2975	2975	2975	2975	0
105	20250206	190500	198000000	2975	2975	2975	2975	0
106	20250206	190400	198000000	2975	2975	2975	2975	0
107	20250206	190300	198000000	2975	2975	2975	2975	0
108	20250206	190200	198000000	2975	2975	2975	2975	0
109	20250206	190100	198000000	2975	2975	2975	2975	0
110	20250206	190000	198000000	2975	2975	2975	2975	0
111	20250206	185900	198000000	2975	2975	2975	2975	0
112	20250206	185800	198000000	2975	2975	2975	2975	0
113	20250206	185700	198000000	2975	2975	2975	2975	0
114	20250206	185600	198000000	2975	2975	2975	2975	0
115	20250206	185500	198000000	2975	2975	2975	2975	0
116	20250206	185400	198000000	2975	2975	2975	2975	0
117	20250206	185300	198000000	2975	2975	2975	2975	0
118	20250206	185200	198000000	2975	2975	2975	2975	0
119	20250206	185100	198000000	2975	2975	2975	2975	0
120	20250206	185000	198000000	2975	2975	2975	2975	0
121	20250206	184900	198000000	2975	2975	2975	2975	0
122	20250206	184800	198000000	2975	2975	2975	2975	1134
123	20250206	184700	198000000	2975	2975	2975	2975	0
124	20250206	184600	198000000	2975	2975	2975	2975	0
125	20250206	184500	198000000	2975	2975	2975	2975	0
126	20250206	184400	198000000	2975	2975	2975	2975	0
127	20250206	184300	198000000	2975	2975	2975	2975	0
128	20250206	184200	198000000	2975	2975	2975	2975	0
129	20250206	184100	198000000	2975	2975	2975	2975	0
130	20250206	184000	198000000	2975	2975	2975	2975	0
131	20250206	183900	198000000	2975	2975	2975	2975	0
132	20250206	183800	198000000	2975	2975	2975	2975	0
133	20250206	183700	198000000	2975	2975	2975	2975	0
134	20250206	183600	198000000	2975	2975	2975	2975	0
135	20250206	183500	198000000	2975	2975	2975	2975	0
136	20250206	183400	198000000	2975	2975	2975	2975	0
137	20250206	183300	198000000	2975	2975	2975	2975	0
138	20250206	183200	198000000	2975	2975	2975	2975	0
139	20250206	183100	198000000	2975	2975	2975	2975	0
140	20250206	183000	198000000	2975	2975	2975	2975	0
141	20250206	182900	198000000	2975	2975	2975	2975	0
142	20250206	182800	198000000	2975	2975	2975	2975	0
143	20250206	182700	198000000	2975	2975	2975	2975	0
144	20250206	182600	198000000	2975	2975	2975	2975	0
145	20250206	182500	198000000	2975	2975	2975	2975	0
146	20250206	182400	198000000	2975	2975	2975	2975	0
147	20250206	182300	198000000	2975	2975	2975	2975	0
148	20250206	182200	198000000	2975	2975	2975	2975	0
149	20250206	182100	198000000	2975	2975	2975	2975	0
150	20250206	182000	198000000	2975	2975	2975	2975	0
151	20250206	181900	198000000	2975	2975	2975	2975	0
152	20250206	181800	198000000	2975	2975	2975	2975	1134
153	20250206	181700	198000000	2975	2975	2975	2975	0
154	20250206	181600	198000000	2975	2975	2975	2975	0
155	20250206	181500	198000000	2975	2975	2975	2975	0
156	20250206	181400	198000000	2975	2975	2975	2975	0
157	20250206	181300	198000000	2975	2975	2975	2975	0
158	20250206	181200	198000000	2975	2975	2975	2975	0
159	20250206	181100	198000000	2975	2975	2975	2975	0
160	20250206	181000	198000000	2975	2975	2975	2975	0
161	20250206	180900	198000000	2975	2975	2975	2975	0
162	20250206	180800	198000000	2975	2975	2975	2975	0
163	20250206	180700	198000000	2975	2975	2975	2975	0
164	20250206	180600	198000000	2975	2975	2975	2975	0
165	20250206	180500	198000000	2975	2975	2975	2975	0
166	20250206	180400	198000000	2975	2975	2975	2975	0
167	20250206	180300	198000000	2975	2975	2975	2975	0
168	20250206	180200	198000000	2975	2975	2975	2975	0
169	20250206	180100	198000000	2975	2975	2975	2975	0
170	20250206	180000	198000000	2975	2975	2975	2975	0
171	20250206	175900	198000000	2975	2975	2975	2975	0
172	20250206	175800	198000000	2975	2975	2975	2975	0
173	20250206	175700	198000000	2975	2975	2975	2975	0
174	20250206	175600	198000000	2975	2975	2975	2975	0
175	20250206	175500	198000000	2975	2975	2975	2975	0
176	20250206	175400	198000000	2975	2975	2975	2975	0
177	20250206	175300	198000000	2975	2975	2975	2975	0
178	20250206	175200	198000000	2975	2975	2975	2975	0
179	20250206	175100	198000000	2975	2975	2975	2975	0
180	20250206	175000	198000000	2975	2975	2975	2975	0
181	20250206	174900	198000000	2975	2975	2975	2975	0
182	20250206	174800	198000000	2975	2975	2975	2975	1134
183	20250206	174700	198000000	2975	2975	2975	2975	0
184	20250206	174600	198000000	2975	2975	2975	2975	0
185	20250206	174500	198000000	2975	2975	2975	2975	0
186	20250206	174400	198000000	2975	2975	2975	2975	0
187	20250206	174300	198000000	2975	2975	2975	2975	0
188	20250206	174200	198000000	2975	2975	2975	2975	0
189	20250206	174100	198000000	2975	2975	2975	2975	0
190	20250206	174000	198000000	2975	2975	2975	2975	0
191	20250206	173900	198000000	2975	2975	2975	2975	0
192	20250206	173800	198000000	2975	2975	2975	2975	0
193	20250206	173700	198000000	2975	2975	2975	2975	0
194	20250206	173600	198000000	2975	2975	2975	2975	0
195	20250206	173500	198000000	2975	2975	2975	2975	0
196	20250206	173400	198000000	2975	2975	2975	2975	0
197	20250206	173300	198000000	2975	2975	2975	2975	0
198	20250206	173200	198000000	2975	2975	2975	2975	0
199	20250206	173100	198000000	2975	2975	2975	2975	0
200	20250206	173000	198000000	2975	2975	2975	2975	0
201	20250206	172900	198000000	2975	2975	2975	2975	0
202	20250206	172800	198000000	2975	2975	2975	2975	0
203	20250206	172700	198000000	2975	2975	2975	2975	0
204	20250206	172600	198000000	2975	2975	2975	2975	0
205	20250206	172500	198000000	2975	2975	2975	2975	0
206	20250206	172400	198000000	2975	2975	2975	2975	0
207	20250206	172300	198000000	2975	2975	2975	2975	0
208	20250206	172200	198000000	2975	2975	2975	2975	0
209	20250206	172100	198000000	2975	2975	2975	2975	0
210	20250206	172000	198000000	2975	2975	2975	2975	0
211	20250206	171900	198000000	2975	2975	2975	2975	0
212	20250206	171800	198000000	2975	2975	2975	2975	1134
213	20250206	171700	198000000	2975	2975	2975	2975	0
214	20250206	171600	198000000	2975	2975	2975	2975	0
215	20250206	171500	198000000	2975	2975	2975	2975	0
216	20250206	171400	198000000	2975	2975	2975	2975	0
217	20250206	171300	198000000	2975	2975	2975	2975	0
218	20250206	171200	198000000	2975	2975	2975	2975	0
219	20250206	171100	198000000	2975	2975	2975	2975	0
220	20250206	171000	198000000	2975	2975	2975	2975	0
221	20250206	170900	198000000	2975	2975	2975	2975	0
222	20250206	170800	198000000	2975	2975	2975	2975	0
223	20250206	170700	198000000	2975	2975	2975	2975	0
224	20250206	170600	198000000	2975	2975	2975	2975	0
225	20250206	170500	198000000	2975	2975	2975	2975	0
226	20250206	170400	198000000	2975	2975	2975	2975	0
227	20250206	170300	198000000	2975	2975	2975	2975	0
228	20250206	170200	198000000	2975	2975	2975	2975	0
229	20250206	170100	198000000	2975	2975	2975	2975	0
230	20250206	170000	198000000	2975	2975	2975	2975	0
231	20250206	165900	198000000	2975	2975	2975	2975	0
232	20250206	165800	198000000	2975	2975	2975	2975	0
233	20250206	165700	198000000	2975	2975	2975	2975	0
234	20250206	165600	198000000	2975	2975	2975	2975	0
235	20250206	165500	198000000	2975	2975	2975	2975	0
236	20250206	165400	198000000	2975	2975	2975	2975	0
237	20250206	165300	198000000	2975	2975	2975	2975	0
238	20250206	165200	198000000	2975	2975	2975	2975	0
239	20250206	165100	198000000	2975	2975	2975	2975	0
240	20250206	165000	198000000	2975	2975	2975	2975	0
241	20250206	164900	198000000	2975	2975	2975	2975	0
242	20250206	164800	198000000	2975	2975	2975	2975	1134
243	20250206	164700	198000000	2975	2975	2975	2975	0
244	20250206	164600	198000000	2975	2975	2975	2975	0
245	20250206	164500	198000000	2975	2975	2975	2975	0
246	20250206	164400	198000000	2975	2975	2975	2975	0
247	20250206	164300	198000000	2975	2975	2975	2975	0
248	20250206	164200	198000000	2975	2975	2975	2975	0
249	20250206	164100	198000000	2975	2975	2975	2975	0
250	20250206	164000	198000000	2975	2975	2975	2975	0
251	20250206	163900	198000000	2975	2975	2975	2975	0
252	20250206	163800	198000000	2975	2975	2975	2975	0
253	20250206	163700	198000000	2975	2975	2975	2975	0
254	20250206	163600	198000000	2975	2975	2975	2975	0
255	20250206	163500	198000000	2975	2975	2975	2975	0
256	20250206	163400	198000000	2975	2975	2975	2975	0
257	20250206	163300	198000000	2975	2975	2975	2975	0
258	20250206	163200	198000000	2975	2975	2975	2975	0
259	20250206	163100	198000000	2975	2975	2975	2975	0
260	20250206	163000	198000000	2975	2975	2975	2975	0
261	20250206	162900	198000000	2975	2975	2975	2975	0
262	20250206	162800	198000000	2975	2975	2975	2975	0
263	20250206	162700	198000000	2975	2975	2975	2975	0
264	20250206	162600	198000000	2975	2975	2975	2975	0
265	20250206	162500	198000000	2975	2975	2975	2975	0
266	20250206	162400	198000000	2975	2975	2975	2975	0
267	20250206	162300	198000000	2975	2975	2975	2975	0
268	20250206	162200	198000000	2975	2975	2975	2975	0
269	20250206	162100	198000000	2975	2975	2975	2975	0
270	20250206	162000	198000000	2975	2975	2975	2975	0
271	20250206	161900	198000000	2975	2975	2975	2975	0
272	20250206	161800	198000000	2975	2975	2975	2975	1134
273	20250206	161700	198000000	2975	2975	2975	2975	0
274	20250206	161600	198000000	2975	2975	2975	2975	0
275	20250206	161500	198000000	2975	2975	2975	2975	0
276	20250206	161400	198000000	2975	2975	2975	2975	0
277	20250206	161300	198000000	2975	2975	2975	2975	0
278	20250206	161200	198000000	2975	2975	2975	2975	0
279	20250206	161100	198000000	2975	2975	2975	2975	0
280	20250206	161000	198000000	2975	2975	2975	2975	0
281	20250206	160900	198000000	2975	2975	2975	2975	0
282	20250206	160800	198000000	2975	2975	2975	2975	0
283	20250206	160700	198000000	2975	2975	2975	2975	0
284	20250206	160600	198000000	2975	2975	2975	2975	0
285	20250206	160500	198000000	2975	2975	2975	2975	0
286	20250206	160400	198000000	2975	2975	2975	2975	0
287	20250206	160300	198000000	2975	2975	2975	2975	0
288	20250206	160200	198000000	2975	2975	2975	2975	0
289	20250206	160100	198000000	2975	2975	2975	2975	0
290	20250206	160000	198000000	2975	2975	2975	2975	0
291	20250206	155900	198000000	2975	2975	2975	2975	0
292	20250206	155800	198000000	2975	2975	2975	2975	0
293	20250206	155700	198000000	2975	2975	2975	2975	0
294	20250206	155600	198000000	2975	2975	2975	2975	0
295	20250206	155500	198000000	2975	2975	2975	2975	0
296	20250206	155400	198000000	2975	2975	2975	2975	0
297	20250206	155300	198000000	2975	2975	2975	2975	0
298	20250206	155200	198000000	2975	2975	2975	2975	0
299	20250206	155100	198000000	2975	2975	2975	2975	0
300	20250206	155000	198000000	2975	2975	2975	2975	0
301	20250206	154900	198000000	2975	2975	2975	2975	0
302	20250206	154800	198000000	2975	2975	2975	2975	1134
303	20250206	154700	198000000	2975	2975	2975	2975	0
304	20250206	154600	198000000	2975	2975	2975	2975	0
305	20250206	154500	198000000	2975	2975	2975	2975	0
306	20250206	154400	198000000	2975	2975	2975	2975	0
307	20250206	154300	198000000	2975	2975	2975	2975	0
308	20250206	154200	198000000	2975	2975	2975	2975	0
309	20250206	154100	198000000	2975	2975	2975	2975	0
310	20250206	154000	198000000	2975	2975	2975	2975	0
311	20250206	153900	198000000	2975	2975	2975	2975	0
312	20250206	153800	198000000	2975	2975	2975	2975	0
313	20250206	153700	198000000	2975	2975	2975	2975	0
314	20250206	153600	198000000	2975	2975	2975	2975	0
315	20250206	153500	198000000	2975	2975	2975	2975	0
316	20250206	153400	198000000	2975	2975	2975	2975	0
317	20250206	153300	198000000	2975	2975	2975	2975	0
318	20250206	153200	198000000	2975	2975	2975	2975	0
319	20250206	153100	198000000	2975	2975	2975	2975	0
320	20250206	153000	198000000	2975	2975	2975	2975	1134
321	20250206	152900	194626350	2970	2970	2970	2970	0
322	20250206	152800	194626350	2970	2970	2970	2970	0
323	20250206	152700	194626350	2970	2970	2970	2970	0
324	20250206	152600	194626350	2970	2970	2970	2970	0
325	20250206	152500	194626350	2970	2970	2970	2970	0
326	20250206	152400	194626350	2970	2970	2970	2970	0
327	20250206	152300	194626350	2970	2970	2970	2970	0
328	20250206	152200	194626350	2970	2970	2970	2970	0
329	20250206	152100	194626350	2970	2970	2970	2970	0
330	20250206	152000	194626350	2970	2970	2970	2970	0
331	20250206	151900	194626350	2970	2965	2970	2965	82
332	20250206	151800	194382860	2965	2960	2965	2960	1492
333	20250206	151700	189959180	2960	2960	2960	2960	0
334	20250206	151600	189959180	2960	2960	2960	2960	80
335	20250206	151500	189722380	2965	2965	2965	2965	0
336	20250206	151400	189722380	2965	2965	2965	2965	1
337	20250206	151300	189719415	2950	2950	2950	2950	0
338	20250206	151200	189719415	2950	2950	2950	2950	0
339	20250206	151100	189719415	2950	2950	2950	2950	0
340	20250206	151000	189719415	2950	2950	2950	2950	80
341	20250206	150900	189483415	2965	2955	2965	2950	63
342	20250206	150800	189296715	2960	2960	2960	2960	0
343	20250206	150700	189296715	2960	2960	2960	2960	2
344	20250206	150600	189290795	2960	2960	2960	2960	0
345	20250206	150500	189290795	2960	2960	2960	2960	0
346	20250206	150400	189290795	2960	2960	2960	2960	35
347	20250206	150300	189187195	2960	2960	2960	2960	0
348	20250206	150200	189187195	2960	2960	2960	2960	0
349	20250206	150100	189187195	2960	2960	2960	2960	55
350	20250206	150000	189024395	2950	2950	2950	2950	18
351	20250206	145900	188971295	2965	2950	2965	2950	46
352	20250206	145800	188835580	2945	2945	2945	2945	0
353	20250206	145700	188835580	2945	2945	2945	2945	0
354	20250206	145600	188835580	2945	2945	2945	2945	0
355	20250206	145500	188835580	2945	2945	2945	2945	0
356	20250206	145400	188835580	2945	2945	2945	2945	1
357	20250206	145300	188832635	2965	2960	2965	2960	6
358	20250206	145200	188814865	2965	2965	2965	2965	1
359	20250206	145100	188811900	2935	2965	2965	2935	2521
360	20250206	145000	181396365	2945	2960	2960	2945	2500
361	20250206	144900	174018650	2965	2965	2965	2965	0
362	20250206	144800	174018650	2965	2965	2965	2965	0
363	20250206	144700	174018650	2965	2965	2965	2965	1
364	20250206	144600	174015685	2955	2955	2955	2955	0
365	20250206	144500	174015685	2955	2955	2955	2955	0
366	20250206	144400	174015685	2955	2955	2960	2955	402
367	20250206	144300	172827770	2960	2955	2960	2955	208
368	20250206	144200	172213125	2960	2960	2960	2960	68
369	20250206	144100	172011845	2960	2960	2960	2960	0
370	20250206	144000	172011845	2960	2960	2960	2960	168
371	20250206	143900	171514565	2960	2960	2960	2960	18
372	20250206	143800	171461285	2960	2960	2960	2960	0
373	20250206	143700	171461285	2960	2960	2960	2960	0
374	20250206	143600	171461285	2960	2960	2960	2960	0
375	20250206	143500	171461285	2960	2965	2965	2960	78
376	20250206	143400	171230105	2955	2955	2955	2955	0
377	20250206	143300	171230105	2955	2955	2955	2955	0
378	20250206	143200	171230105	2955	2960	2960	2955	201
379	20250206	143100	170635150	2970	2970	2970	2970	247
380	20250206	143000	169901560	2955	2955	2955	2955	0
381	20250206	142900	169901560	2955	2955	2955	2955	0
382	20250206	142800	169901560	2955	2955	2955	2955	0
383	20250206	142700	169901560	2955	2955	2955	2955	0
384	20250206	142600	169901560	2955	2955	2955	2955	0
385	20250206	142500	169901560	2955	2955	2955	2955	0
386	20250206	142400	169901560	2955	2955	2955	2955	0
387	20250206	142300	169901560	2955	2955	2955	2955	0
388	20250206	142200	169901560	2955	2955	2955	2955	0
389	20250206	142100	169901560	2955	2955	2955	2955	0
390	20250206	142000	169901560	2955	2955	2955	2955	18
391	20250206	141900	169848370	2965	2965	2965	2965	100
392	20250206	141800	169551870	2955	2955	2955	2955	0
393	20250206	141700	169551870	2955	2955	2955	2955	0
394	20250206	141600	169551870	2955	2955	2955	2955	0
395	20250206	141500	169551870	2955	2960	2960	2955	412
396	20250206	141400	168332355	2970	2970	2970	2970	0
397	20250206	141300	168332355	2970	2970	2970	2970	0
398	20250206	141200	168332355	2970	2970	2970	2970	0
399	20250206	141100	168332355	2970	2970	2970	2970	0
400	20250206	141000	168332355	2970	2970	2970	2970	0
401	20250206	140900	168332355	2970	2970	2970	2970	0
402	20250206	140800	168332355	2970	2970	2970	2970	1
403	20250206	140700	168329385	2965	2965	2965	2965	61
404	20250206	140600	168148520	2965	2965	2965	2965	2
405	20250206	140500	168142590	2965	2965	2965	2965	1
406	20250206	140400	168139625	2960	2960	2960	2960	0
407	20250206	140300	168139625	2960	2960	2960	2960	499
408	20250206	140200	166662585	2965	2965	2965	2965	1
409	20250206	140100	166659620	2970	2970	2970	2970	0
410	20250206	140000	166659620	2970	2970	2970	2970	0
411	20250206	135900	166659620	2970	2970	2970	2970	0
412	20250206	135800	166659620	2970	2970	2970	2970	0
413	20250206	135700	166659620	2970	2970	2970	2970	0
414	20250206	135600	166659620	2970	2970	2970	2970	0
415	20250206	135500	166659620	2970	2970	2970	2970	0
416	20250206	135400	166659620	2970	2970	2970	2970	0
417	20250206	135300	166659620	2970	2970	2970	2970	0
418	20250206	135200	166659620	2970	2970	2970	2970	0
419	20250206	135100	166659620	2970	2970	2970	2970	0
420	20250206	135000	166659620	2970	2970	2970	2970	0
421	20250206	134900	166659620	2970	2960	2970	2960	413
422	20250206	134800	165434290	2960	2960	2960	2960	0
423	20250206	134700	165434290	2960	2960	2960	2960	0
424	20250206	134600	165434290	2960	2960	2960	2960	0
425	20250206	134500	165434290	2960	2965	2970	2960	22
426	20250206	134400	165369145	2965	2960	2965	2960	24
427	20250206	134300	165298090	2970	2970	2970	2970	1
428	20250206	134200	165295120	2960	2960	2970	2960	37
429	20250206	134100	165185590	2955	2955	2955	2955	18
430	20250206	134000	165132400	2970	2970	2970	2970	0
431	20250206	133900	165132400	2970	2970	2970	2970	1
432	20250206	133800	165129430	2955	2960	2960	2955	52
433	20250206	133700	164975605	2960	2960	2960	2960	0
434	20250206	133600	164975605	2960	2960	2960	2960	18
435	20250206	133500	164922325	2970	2970	2970	2970	0
436	20250206	133400	164922325	2970	2970	2970	2970	1
437	20250206	133300	164919355	2955	2955	2955	2955	0
438	20250206	133200	164919355	2955	2955	2955	2955	0
439	20250206	133100	164919355	2955	2955	2955	2955	0
440	20250206	133000	164919355	2955	2955	2955	2955	18
441	20250206	132900	164866165	2965	2960	2965	2955	261
442	20250206	132800	164092360	2965	2965	2965	2965	0
443	20250206	132700	164092360	2965	2965	2965	2965	0
444	20250206	132600	164092360	2965	2965	2965	2965	0
445	20250206	132500	164092360	2965	2965	2965	2965	0
446	20250206	132400	164092360	2965	2965	2965	2965	101
447	20250206	132300	163792895	2965	2965	2965	2965	10
448	20250206	132200	163763245	2965	2965	2965	2965	0
449	20250206	132100	163763245	2965	2965	2965	2965	0
450	20250206	132000	163763245	2965	2965	2965	2965	0
451	20250206	131900	163763245	2965	2965	2965	2965	0
452	20250206	131800	163763245	2965	2965	2965	2965	169
453	20250206	131700	163262160	2965	2965	2965	2965	0
454	20250206	131600	163262160	2965	2965	2965	2965	0
455	20250206	131500	163262160	2965	2965	2965	2965	0
456	20250206	131400	163262160	2965	2965	2965	2965	0
457	20250206	131300	163262160	2965	2965	2965	2965	400
458	20250206	131200	162076160	2965	2965	2965	2965	0
459	20250206	131100	162076160	2965	2965	2965	2965	1
460	20250206	131000	162073195	2950	2950	2950	2950	18
461	20250206	130900	162020095	2950	2950	2950	2950	0
462	20250206	130800	162020095	2950	2950	2950	2950	0
463	20250206	130700	162020095	2950	2950	2950	2950	0
464	20250206	130600	162020095	2950	2950	2950	2950	0
465	20250206	130500	162020095	2950	2950	2950	2950	18
466	20250206	130400	161966995	2965	2965	2965	2965	1
467	20250206	130300	161964030	2950	2950	2950	2950	0
468	20250206	130200	161964030	2950	2950	2950	2950	0
469	20250206	130100	161964030	2950	2950	2965	2950	20
470	20250206	130000	161905015	2950	2950	2950	2950	0
471	20250206	125900	161905015	2950	2950	2950	2950	18
472	20250206	125800	161851915	2950	2950	2950	2950	18
473	20250206	125700	161798815	2950	2965	2965	2950	135
474	20250206	125600	161400095	2955	2955	2965	2955	1479
475	20250206	125500	157029640	2955	2955	2955	2955	18
476	20250206	125400	156976450	2955	2955	2955	2955	182
477	20250206	125300	156438640	2965	2965	2965	2965	0
478	20250206	125200	156438640	2965	2965	2965	2965	0
479	20250206	125100	156438640	2965	2965	2965	2965	0
480	20250206	125000	156438640	2965	2965	2965	2965	0
481	20250206	124900	156438640	2965	2955	2965	2955	33
482	20250206	124800	156340975	2960	2960	2960	2955	308
483	20250206	124700	155429300	2960	2960	2960	2960	163
484	20250206	124600	154946820	2950	2950	2950	2950	0
485	20250206	124500	154946820	2950	2950	2950	2950	0
486	20250206	124400	154946820	2950	2950	2950	2950	0
487	20250206	124300	154946820	2950	2960	2960	2950	135
488	20250206	124200	154547400	2950	2950	2950	2950	1
489	20250206	124100	154544450	2950	2950	2950	2950	18
490	20250206	124000	154491350	2955	2955	2955	2955	304
491	20250206	123900	153593030	2955	2955	2955	2955	0
492	20250206	123800	153593030	2955	2955	2955	2955	0
493	20250206	123700	153593030	2955	2955	2955	2955	0
494	20250206	123600	153593030	2955	2955	2955	2955	0
495	20250206	123500	153593030	2955	2955	2955	2955	0
496	20250206	123400	153593030	2955	2955	2955	2955	0
497	20250206	123300	153593030	2955	2965	2965	2955	54
498	20250206	123200	153433100	2955	2960	2960	2955	75
499	20250206	123100	153211190	2955	2955	2955	2955	0
500	20250206	123000	153211190	2955	2955	2955	2955	0
501	20250206	122900	153211190	2955	2955	2955	2955	18
502	20250206	122800	153158000	2960	2960	2960	2960	0
503	20250206	122700	153158000	2960	2960	2960	2960	0
504	20250206	122600	153158000	2960	2960	2960	2960	43
505	20250206	122500	153030720	2950	2950	2950	2950	0
506	20250206	122400	153030720	2950	2950	2950	2950	0
507	20250206	122300	153030720	2950	2950	2950	2950	0
508	20250206	122200	153030720	2950	2965	2965	2950	59
509	20250206	122100	152856655	2950	2950	2950	2950	18
510	20250206	122000	152803555	2950	2960	2960	2945	2126
511	20250206	121900	146520660	2960	2965	2965	2960	770
512	20250206	121800	144237700	2965	2965	2965	2965	18
513	20250206	121700	144184330	2970	2970	2970	2970	32
514	20250206	121600	144089290	2960	2970	2970	2960	34
515	20250206	121500	143988490	2965	2960	2965	2960	145
516	20250206	121400	143558655	2965	2965	2965	2965	135
517	20250206	121300	143158380	2965	2965	2965	2965	0
518	20250206	121200	143158380	2965	2970	2970	2965	218
519	20250206	121100	142511010	2970	2970	2970	2970	100
520	20250206	121000	142214010	2970	2970	2970	2970	0
521	20250206	120900	142214010	2970	2970	2970	2970	0
522	20250206	120800	142214010	2970	2970	2970	2970	0
523	20250206	120700	142214010	2970	2970	2970	2970	18
524	20250206	120600	142160550	2970	2970	2970	2970	135
525	20250206	120500	141759600	2970	2970	2970	2970	0
526	20250206	120400	141759600	2970	2970	2970	2970	0
527	20250206	120300	141759600	2970	2970	2970	2970	0
528	20250206	120200	141759600	2970	2970	2970	2970	21
529	20250206	120100	141697230	2980	2980	2980	2980	0
530	20250206	120000	141697230	2980	2980	2980	2980	0
531	20250206	115900	141697230	2980	2980	2980	2980	0
532	20250206	115800	141697230	2980	2980	2980	2980	0
533	20250206	115700	141697230	2980	2980	2980	2980	1
534	20250206	115600	141694250	2970	2970	2970	2970	90
535	20250206	115500	141426950	2980	2980	2980	2980	0
536	20250206	115400	141426950	2980	2980	2980	2980	0
537	20250206	115300	141426950	2980	2980	2980	2980	0
538	20250206	115200	141426950	2980	2980	2980	2980	0
539	20250206	115100	141426950	2980	2980	2980	2980	20
540	20250206	115000	141367350	2980	2980	2980	2980	0
541	20250206	114900	141367350	2980	2980	2980	2980	0
542	20250206	114800	141367350	2980	2980	2980	2980	0
543	20250206	114700	141367350	2980	2975	2980	2975	100
544	20250206	114600	141069400	2980	2980	2980	2980	0
545	20250206	114500	141069400	2980	2975	2980	2975	246
546	20250206	114400	140336970	2980	2980	2980	2980	0
547	20250206	114300	140336970	2980	2980	2980	2980	0
548	20250206	114200	140336970	2980	2980	2980	2980	0
549	20250206	114100	140336970	2980	2980	2980	2980	0
550	20250206	114000	140336970	2980	2980	2980	2980	0
551	20250206	113900	140336970	2980	2980	2980	2980	1
552	20250206	113800	140333990	2980	2975	2980	2975	900
553	20250206	113700	137652905	2975	2965	2975	2965	1000
554	20250206	113600	134684120	2965	2965	2965	2965	67
555	20250206	113500	134485465	2965	2960	2965	2960	1066
556	20250206	113400	131329605	2960	2960	2960	2960	0
557	20250206	113300	131329605	2960	2955	2960	2955	2845
558	20250206	113200	122909405	2960	2960	2960	2960	0
559	20250206	113100	122909405	2960	2960	2960	2960	0
560	20250206	113000	122909405	2960	2960	2960	2960	0
561	20250206	112900	122909405	2960	2960	2960	2960	0
562	20250206	112800	122909405	2960	2960	2960	2960	0
563	20250206	112700	122909405	2960	2960	2960	2960	0
564	20250206	112600	122909405	2960	2960	2960	2960	168
565	20250206	112500	122412125	2960	2960	2960	2960	0
566	20250206	112400	122412125	2960	2960	2960	2960	0
567	20250206	112300	122412125	2960	2960	2960	2960	605
568	20250206	112200	120621325	2960	2960	2960	2960	600
569	20250206	112100	118845325	2965	2965	2965	2965	0
570	20250206	112000	118845325	2965	2965	2965	2965	22
571	20250206	111900	118780095	2965	2965	2965	2965	0
572	20250206	111800	118780095	2965	2965	2965	2965	0
573	20250206	111700	118780095	2965	2965	2965	2965	251
574	20250206	111600	118035880	2965	2965	2965	2965	0
575	20250206	111500	118035880	2965	2965	2965	2965	0
576	20250206	111400	118035880	2965	2965	2965	2965	477
577	20250206	111300	116621575	2965	2965	2965	2965	0
578	20250206	111200	116621575	2965	2965	2965	2965	163
579	20250206	111100	116138280	2965	2965	2965	2965	0
580	20250206	111000	116138280	2965	2965	2965	2965	507
581	20250206	110900	114635025	2980	2980	2980	2980	0
582	20250206	110800	114635025	2980	2980	2980	2980	60
583	20250206	110700	114456225	2980	2980	2980	2980	0
584	20250206	110600	114456225	2980	2980	2980	2980	0
585	20250206	110500	114456225	2980	2980	2980	2980	0
586	20250206	110400	114456225	2980	2980	2980	2980	34
587	20250206	110300	114354905	2980	2980	2980	2980	30
588	20250206	110200	114265505	2980	2980	2980	2980	0
589	20250206	110100	114265505	2980	2980	2980	2980	1
590	20250206	110000	114262525	2975	2975	2975	2975	20
591	20250206	105900	114203025	2980	2980	2980	2980	0
592	20250206	105800	114203025	2980	2975	2980	2975	51
593	20250206	105700	114051290	2980	2980	2980	2980	0
594	20250206	105600	114051290	2980	2975	2980	2975	1820
595	20250206	105500	108628190	2980	2980	2980	2980	0
596	20250206	105400	108628190	2980	2980	2980	2980	7
597	20250206	105300	108607330	2980	2970	2980	2970	1333
598	20250206	105200	104638045	2970	2970	2970	2970	0
599	20250206	105100	104638045	2970	2970	2970	2970	0
600	20250206	105000	104638045	2970	2970	2970	2970	0
601	20250206	104900	104638045	2970	2965	2970	2965	100
602	20250206	104800	104341535	2965	2965	2965	2965	2
603	20250206	104700	104335605	2975	2975	2975	2975	0
604	20250206	104600	104335605	2975	2975	2975	2975	0
605	20250206	104500	104335605	2975	2975	2975	2975	0
606	20250206	104400	104335605	2975	2970	2975	2970	75
607	20250206	104300	104112680	2970	2970	2970	2970	0
608	20250206	104200	104112680	2970	2970	2970	2970	0
609	20250206	104100	104112680	2970	2970	2970	2970	0
610	20250206	104000	104112680	2970	2960	2970	2960	149
611	20250206	103900	103670640	2955	2970	2970	2955	554
612	20250206	103800	102026760	2970	2965	2970	2965	248
613	20250206	103700	101291195	2965	2955	2965	2955	11
614	20250206	103600	101258680	2955	2955	2955	2955	149
615	20250206	103500	100818385	2950	2950	2950	2950	0
616	20250206	103400	100818385	2950	2950	2950	2950	2
617	20250206	103300	100812485	2950	2950	2950	2950	0
618	20250206	103200	100812485	2950	2950	2950	2950	1
619	20250206	103100	100809535	2955	2955	2955	2955	40
620	20250206	103000	100691335	2950	2965	2965	2950	2501
621	20250206	102900	93297595	2965	2965	2965	2965	500
622	20250206	102800	91815095	2970	2970	2970	2970	0
623	20250206	102700	91815095	2970	2970	2970	2970	0
624	20250206	102600	91815095	2970	2965	2980	2965	12
625	20250206	102500	91779450	2980	2980	2980	2980	0
626	20250206	102400	91779450	2980	2980	2980	2980	1
627	20250206	102300	91776470	2975	2975	2975	2975	207
628	20250206	102200	91160645	2965	2965	2965	2965	0
629	20250206	102100	91160645	2965	2965	2965	2965	200
630	20250206	102000	90567645	2965	2965	2965	2965	59
631	20250206	101900	90392710	2980	2980	2980	2980	0
632	20250206	101800	90392710	2980	2980	2980	2980	0
633	20250206	101700	90392710	2980	2980	2980	2980	0
634	20250206	101600	90392710	2980	2980	2980	2980	7
635	20250206	101500	90371850	2975	2975	2975	2975	0
636	20250206	101400	90371850	2975	2975	2975	2975	57
637	20250206	101300	90202275	2975	2975	2975	2975	1
638	20250206	101200	90199300	2975	2965	2975	2960	251
639	20250206	101100	89455785	2980	2975	2980	2975	100
640	20250206	101000	89158255	2960	2960	2960	2960	0
641	20250206	100900	89158255	2960	2965	2965	2960	3
642	20250206	100800	89149365	2975	2970	2975	2970	21
643	20250206	100700	89086985	2970	2970	2970	2970	1
644	20250206	100600	89084015	2965	2965	2965	2965	0
645	20250206	100500	89084015	2965	2965	2965	2965	102
646	20250206	100400	88781585	2975	2965	2975	2965	119
647	20250206	100300	88428230	2970	2970	2970	2970	0
648	20250206	100200	88428230	2970	2970	2970	2970	0
649	20250206	100100	88428230	2970	2970	2970	2970	2
650	20250206	100000	88422290	2970	2970	2970	2970	0
651	20250206	095900	88422290	2970	2970	2970	2970	1
652	20250206	095800	88419320	2970	2970	2970	2970	0
653	20250206	095700	88419320	2970	2960	2970	2960	2
654	20250206	095600	88413390	2980	2980	2980	2980	0
655	20250206	095500	88413390	2980	2965	2980	2965	135
656	20250206	095400	88012800	2980	2975	2980	2975	57
657	20250206	095300	87843220	2970	2970	2970	2970	2
658	20250206	095200	87837280	2985	2985	2985	2985	2
659	20250206	095100	87831310	2980	2980	2985	2980	4204
660	20250206	095000	75284735	2980	2980	2980	2980	0
661	20250206	094900	75284735	2980	2980	2980	2980	0
662	20250206	094800	75284735	2980	2980	2980	2980	7
663	20250206	094700	75263875	2980	2975	2980	2975	1038
664	20250206	094600	72173455	2970	2970	2970	2970	10
665	20250206	094500	72143755	2975	2975	2975	2975	16
666	20250206	094400	72096155	2980	2975	2980	2975	689
667	20250206	094300	70046365	2975	2975	2975	2975	2
668	20250206	094200	70040415	2955	2965	2975	2955	290
669	20250206	094100	69181240	2970	2970	2970	2970	51
670	20250206	094000	69029770	2975	2975	2975	2975	0
671	20250206	093900	69029770	2975	2975	2975	2975	125
672	20250206	093800	68657895	2975	2975	2980	2975	666
673	20250206	093700	66676190	2975	2970	2975	2970	334
674	20250206	093600	65682765	2970	2965	2975	2965	1424
675	20250206	093500	61456150	2960	2960	2960	2960	78
676	20250206	093400	61225270	2960	2960	2960	2960	1
677	20250206	093300	61222310	2960	2955	2960	2955	109
678	20250206	093200	60899860	2955	2955	2955	2955	22
679	20250206	093100	60834850	2955	2955	2955	2955	489
680	20250206	093000	59389855	2960	2960	2960	2960	100
681	20250206	092900	59093855	2960	2960	2960	2960	3
682	20250206	092800	59084975	2960	2955	2965	2955	820
683	20250206	092700	56659925	2955	2955	2955	2955	0
684	20250206	092600	56659925	2955	2950	2955	2950	400
685	20250206	092500	55479425	2950	2950	2950	2950	0
686	20250206	092400	55479425	2950	2950	2950	2950	0
687	20250206	092300	55479425	2950	2965	2965	2950	101
688	20250206	092200	55181310	2960	2965	2965	2960	1999
689	20250206	092100	49261770	2965	2965	2965	2965	18
690	20250206	092000	49208400	2960	2960	2960	2960	338
691	20250206	091900	48207920	2960	2950	2960	2950	235
692	20250206	091800	47513820	2960	2950	2960	2950	1107
693	20250206	091700	44243070	2945	2945	2945	2945	132
694	20250206	091600	43854330	2940	2940	2940	2940	8
695	20250206	091500	43830810	2940	2935	2940	2935	253
696	20250206	091400	43087095	2940	2940	2940	2940	102
697	20250206	091300	42787215	2935	2935	2935	2935	49
698	20250206	091200	42643400	2940	2940	2940	2940	1
699	20250206	091100	42640460	2940	2940	2940	2940	98
700	20250206	091000	42352340	2935	2935	2935	2935	56
701	20250206	090900	42187980	2935	2935	2940	2935	678
702	20250206	090800	40198045	2930	2930	2930	2930	70
703	20250206	090700	39992945	2930	2925	2930	2925	420
704	20250206	090600	38764435	2920	2920	2920	2920	919
705	20250206	090500	36080955	2920	2920	2920	2920	98
706	20250206	090400	35794795	2920	2910	2920	2910	174
707	20250206	090300	35288445	2910	2925	2925	2905	4015
708	20250206	090200	23620510	2910	2910	2910	2910	512
709	20250206	090100	22130590	2930	2930	2930	2930	0
710	20250206	090000	22130590	2930	2910	2930	2910	7605