KissMeData/145210/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	202700	241357082	1340	1340	1340	1340	2982
3	20250206	202600	241357082	1340	1340	1340	1340	0
4	20250206	202500	241357082	1340	1340	1340	1340	0
5	20250206	202400	241357082	1340	1340	1340	1340	0
6	20250206	202300	241357082	1340	1340	1340	1340	0
7	20250206	202200	241357082	1340	1340	1340	1340	0
8	20250206	202100	241357082	1340	1340	1340	1340	0
9	20250206	202000	241357082	1340	1340	1340	1340	0
10	20250206	201900	241357082	1340	1340	1340	1340	0
11	20250206	201800	241357082	1340	1340	1340	1340	0
12	20250206	201700	241357082	1340	1340	1340	1340	0
13	20250206	201600	241357082	1340	1340	1340	1340	0
14	20250206	201500	241357082	1340	1340	1340	1340	0
15	20250206	201400	241357082	1340	1340	1340	1340	0
16	20250206	201300	241357082	1340	1340	1340	1340	0
17	20250206	201200	241357082	1340	1340	1340	1340	0
18	20250206	201100	241357082	1340	1340	1340	1340	0
19	20250206	201000	241357082	1340	1340	1340	1340	0
20	20250206	200900	241357082	1340	1340	1340	1340	0
21	20250206	200800	241357082	1340	1340	1340	1340	0
22	20250206	200700	241357082	1340	1340	1340	1340	0
23	20250206	200600	241357082	1340	1340	1340	1340	0
24	20250206	200500	241357082	1340	1340	1340	1340	0
25	20250206	200400	241357082	1340	1340	1340	1340	0
26	20250206	200300	241357082	1340	1340	1340	1340	0
27	20250206	200200	241357082	1340	1340	1340	1340	0
28	20250206	200100	241357082	1340	1340	1340	1340	0
29	20250206	200000	241357082	1340	1340	1340	1340	0
30	20250206	195900	241357082	1340	1340	1340	1340	0
31	20250206	195800	241357082	1340	1340	1340	1340	0
32	20250206	195700	241357082	1340	1340	1340	1340	2982
33	20250206	195600	241357082	1340	1340	1340	1340	0
34	20250206	195500	241357082	1340	1340	1340	1340	0
35	20250206	195400	241357082	1340	1340	1340	1340	0
36	20250206	195300	241357082	1340	1340	1340	1340	0
37	20250206	195200	241357082	1340	1340	1340	1340	0
38	20250206	195100	241357082	1340	1340	1340	1340	0
39	20250206	195000	241357082	1340	1340	1340	1340	0
40	20250206	194900	241357082	1340	1340	1340	1340	0
41	20250206	194800	241357082	1340	1340	1340	1340	0
42	20250206	194700	241357082	1340	1340	1340	1340	0
43	20250206	194600	241357082	1340	1340	1340	1340	0
44	20250206	194500	241357082	1340	1340	1340	1340	0
45	20250206	194400	241357082	1340	1340	1340	1340	0
46	20250206	194300	241357082	1340	1340	1340	1340	0
47	20250206	194200	241357082	1340	1340	1340	1340	0
48	20250206	194100	241357082	1340	1340	1340	1340	0
49	20250206	194000	241357082	1340	1340	1340	1340	0
50	20250206	193900	241357082	1340	1340	1340	1340	0
51	20250206	193800	241357082	1340	1340	1340	1340	0
52	20250206	193700	241357082	1340	1340	1340	1340	0
53	20250206	193600	241357082	1340	1340	1340	1340	0
54	20250206	193500	241357082	1340	1340	1340	1340	0
55	20250206	193400	241357082	1340	1340	1340	1340	0
56	20250206	193300	241357082	1340	1340	1340	1340	0
57	20250206	193200	241357082	1340	1340	1340	1340	0
58	20250206	193100	241357082	1340	1340	1340	1340	0
59	20250206	193000	241357082	1340	1340	1340	1340	0
60	20250206	192900	241357082	1340	1340	1340	1340	0
61	20250206	192800	241357082	1340	1340	1340	1340	0
62	20250206	192700	241357082	1340	1340	1340	1340	2982
63	20250206	192600	241357082	1340	1340	1340	1340	0
64	20250206	192500	241357082	1340	1340	1340	1340	0
65	20250206	192400	241357082	1340	1340	1340	1340	0
66	20250206	192300	241357082	1340	1340	1340	1340	0
67	20250206	192200	241357082	1340	1340	1340	1340	0
68	20250206	192100	241357082	1340	1340	1340	1340	0
69	20250206	192000	241357082	1340	1340	1340	1340	0
70	20250206	191900	241357082	1340	1340	1340	1340	0
71	20250206	191800	241357082	1340	1340	1340	1340	0
72	20250206	191700	241357082	1340	1340	1340	1340	0
73	20250206	191600	241357082	1340	1340	1340	1340	0
74	20250206	191500	241357082	1340	1340	1340	1340	0
75	20250206	191400	241357082	1340	1340	1340	1340	0
76	20250206	191300	241357082	1340	1340	1340	1340	0
77	20250206	191200	241357082	1340	1340	1340	1340	0
78	20250206	191100	241357082	1340	1340	1340	1340	0
79	20250206	191000	241357082	1340	1340	1340	1340	0
80	20250206	190900	241357082	1340	1340	1340	1340	0
81	20250206	190800	241357082	1340	1340	1340	1340	0
82	20250206	190700	241357082	1340	1340	1340	1340	0
83	20250206	190600	241357082	1340	1340	1340	1340	0
84	20250206	190500	241357082	1340	1340	1340	1340	0
85	20250206	190400	241357082	1340	1340	1340	1340	0
86	20250206	190300	241357082	1340	1340	1340	1340	0
87	20250206	190200	241357082	1340	1340	1340	1340	0
88	20250206	190100	241357082	1340	1340	1340	1340	0
89	20250206	190000	241357082	1340	1340	1340	1340	0
90	20250206	185900	241357082	1340	1340	1340	1340	0
91	20250206	185800	241357082	1340	1340	1340	1340	0
92	20250206	185700	241357082	1340	1340	1340	1340	2982
93	20250206	185600	241357082	1340	1340	1340	1340	0
94	20250206	185500	241357082	1340	1340	1340	1340	0
95	20250206	185400	241357082	1340	1340	1340	1340	0
96	20250206	185300	241357082	1340	1340	1340	1340	0
97	20250206	185200	241357082	1340	1340	1340	1340	0
98	20250206	185100	241357082	1340	1340	1340	1340	0
99	20250206	185000	241357082	1340	1340	1340	1340	0
100	20250206	184900	241357082	1340	1340	1340	1340	0
101	20250206	184800	241357082	1340	1340	1340	1340	0
102	20250206	184700	241357082	1340	1340	1340	1340	0
103	20250206	184600	241357082	1340	1340	1340	1340	0
104	20250206	184500	241357082	1340	1340	1340	1340	0
105	20250206	184400	241357082	1340	1340	1340	1340	0
106	20250206	184300	241357082	1340	1340	1340	1340	0
107	20250206	184200	241357082	1340	1340	1340	1340	0
108	20250206	184100	241357082	1340	1340	1340	1340	0
109	20250206	184000	241357082	1340	1340	1340	1340	0
110	20250206	183900	241357082	1340	1340	1340	1340	0
111	20250206	183800	241357082	1340	1340	1340	1340	0
112	20250206	183700	241357082	1340	1340	1340	1340	0
113	20250206	183600	241357082	1340	1340	1340	1340	0
114	20250206	183500	241357082	1340	1340	1340	1340	0
115	20250206	183400	241357082	1340	1340	1340	1340	0
116	20250206	183300	241357082	1340	1340	1340	1340	0
117	20250206	183200	241357082	1340	1340	1340	1340	0
118	20250206	183100	241357082	1340	1340	1340	1340	0
119	20250206	183000	241357082	1340	1340	1340	1340	0
120	20250206	182900	241357082	1340	1340	1340	1340	0
121	20250206	182800	241357082	1340	1340	1340	1340	0
122	20250206	182700	241357082	1340	1340	1340	1340	2982
123	20250206	182600	241357082	1340	1340	1340	1340	0
124	20250206	182500	241357082	1340	1340	1340	1340	0
125	20250206	182400	241357082	1340	1340	1340	1340	0
126	20250206	182300	241357082	1340	1340	1340	1340	0
127	20250206	182200	241357082	1340	1340	1340	1340	0
128	20250206	182100	241357082	1340	1340	1340	1340	0
129	20250206	182000	241357082	1340	1340	1340	1340	0
130	20250206	181900	241357082	1340	1340	1340	1340	0
131	20250206	181800	241357082	1340	1340	1340	1340	0
132	20250206	181700	241357082	1340	1340	1340	1340	0
133	20250206	181600	241357082	1340	1340	1340	1340	0
134	20250206	181500	241357082	1340	1340	1340	1340	0
135	20250206	181400	241357082	1340	1340	1340	1340	0
136	20250206	181300	241357082	1340	1340	1340	1340	0
137	20250206	181200	241357082	1340	1340	1340	1340	0
138	20250206	181100	241357082	1340	1340	1340	1340	0
139	20250206	181000	241357082	1340	1340	1340	1340	0
140	20250206	180900	241357082	1340	1340	1340	1340	0
141	20250206	180800	241357082	1340	1340	1340	1340	0
142	20250206	180700	241357082	1340	1340	1340	1340	0
143	20250206	180600	241357082	1340	1340	1340	1340	0
144	20250206	180500	241357082	1340	1340	1340	1340	0
145	20250206	180400	241357082	1340	1340	1340	1340	0
146	20250206	180300	241357082	1340	1340	1340	1340	0
147	20250206	180200	241357082	1340	1340	1340	1340	0
148	20250206	180100	241357082	1340	1340	1340	1340	0
149	20250206	180000	241357082	1340	1340	1340	1340	0
150	20250206	175900	241357082	1340	1340	1340	1340	0
151	20250206	175800	241357082	1340	1340	1340	1340	0
152	20250206	175700	241357082	1340	1340	1340	1340	2982
153	20250206	175600	241357082	1340	1340	1340	1340	0
154	20250206	175500	241357082	1340	1340	1340	1340	0
155	20250206	175400	241357082	1340	1340	1340	1340	0
156	20250206	175300	241357082	1340	1340	1340	1340	0
157	20250206	175200	241357082	1340	1340	1340	1340	0
158	20250206	175100	241357082	1340	1340	1340	1340	0
159	20250206	175000	241357082	1340	1340	1340	1340	0
160	20250206	174900	241357082	1340	1340	1340	1340	0
161	20250206	174800	241357082	1340	1340	1340	1340	0
162	20250206	174700	241357082	1340	1340	1340	1340	0
163	20250206	174600	241357082	1340	1340	1340	1340	0
164	20250206	174500	241357082	1340	1340	1340	1340	0
165	20250206	174400	241357082	1340	1340	1340	1340	0
166	20250206	174300	241357082	1340	1340	1340	1340	0
167	20250206	174200	241357082	1340	1340	1340	1340	0
168	20250206	174100	241357082	1340	1340	1340	1340	0
169	20250206	174000	241357082	1340	1340	1340	1340	0
170	20250206	173900	241357082	1340	1340	1340	1340	0
171	20250206	173800	241357082	1340	1340	1340	1340	0
172	20250206	173700	241357082	1340	1340	1340	1340	0
173	20250206	173600	241357082	1340	1340	1340	1340	0
174	20250206	173500	241357082	1340	1340	1340	1340	0
175	20250206	173400	241357082	1340	1340	1340	1340	0
176	20250206	173300	241357082	1340	1340	1340	1340	0
177	20250206	173200	241357082	1340	1340	1340	1340	0
178	20250206	173100	241357082	1340	1340	1340	1340	0
179	20250206	173000	241357082	1340	1340	1340	1340	0
180	20250206	172900	241357082	1340	1340	1340	1340	0
181	20250206	172800	241357082	1340	1340	1340	1340	0
182	20250206	172700	241357082	1340	1340	1340	1340	2982
183	20250206	172600	241357082	1340	1340	1340	1340	0
184	20250206	172500	241357082	1340	1340	1340	1340	0
185	20250206	172400	241357082	1340	1340	1340	1340	0
186	20250206	172300	241357082	1340	1340	1340	1340	0
187	20250206	172200	241357082	1340	1340	1340	1340	0
188	20250206	172100	241357082	1340	1340	1340	1340	0
189	20250206	172000	241357082	1340	1340	1340	1340	0
190	20250206	171900	241357082	1340	1340	1340	1340	0
191	20250206	171800	241357082	1340	1340	1340	1340	0
192	20250206	171700	241357082	1340	1340	1340	1340	0
193	20250206	171600	241357082	1340	1340	1340	1340	0
194	20250206	171500	241357082	1340	1340	1340	1340	0
195	20250206	171400	241357082	1340	1340	1340	1340	0
196	20250206	171300	241357082	1340	1340	1340	1340	0
197	20250206	171200	241357082	1340	1340	1340	1340	0
198	20250206	171100	241357082	1340	1340	1340	1340	0
199	20250206	171000	241357082	1340	1340	1340	1340	0
200	20250206	170900	241357082	1340	1340	1340	1340	0
201	20250206	170800	241357082	1340	1340	1340	1340	0
202	20250206	170700	241357082	1340	1340	1340	1340	0
203	20250206	170600	241357082	1340	1340	1340	1340	0
204	20250206	170500	241357082	1340	1340	1340	1340	0
205	20250206	170400	241357082	1340	1340	1340	1340	0
206	20250206	170300	241357082	1340	1340	1340	1340	0
207	20250206	170200	241357082	1340	1340	1340	1340	0
208	20250206	170100	241357082	1340	1340	1340	1340	0
209	20250206	170000	241357082	1340	1340	1340	1340	0
210	20250206	165900	241357082	1340	1340	1340	1340	0
211	20250206	165800	241357082	1340	1340	1340	1340	0
212	20250206	165700	241357082	1340	1340	1340	1340	2982
213	20250206	165600	241357082	1340	1340	1340	1340	0
214	20250206	165500	241357082	1340	1340	1340	1340	0
215	20250206	165400	241357082	1340	1340	1340	1340	0
216	20250206	165300	241357082	1340	1340	1340	1340	0
217	20250206	165200	241357082	1340	1340	1340	1340	0
218	20250206	165100	241357082	1340	1340	1340	1340	0
219	20250206	165000	241357082	1340	1340	1340	1340	0
220	20250206	164900	241357082	1340	1340	1340	1340	0
221	20250206	164800	241357082	1340	1340	1340	1340	0
222	20250206	164700	241357082	1340	1340	1340	1340	0
223	20250206	164600	241357082	1340	1340	1340	1340	0
224	20250206	164500	241357082	1340	1340	1340	1340	0
225	20250206	164400	241357082	1340	1340	1340	1340	0
226	20250206	164300	241357082	1340	1340	1340	1340	0
227	20250206	164200	241357082	1340	1340	1340	1340	0
228	20250206	164100	241357082	1340	1340	1340	1340	0
229	20250206	164000	241357082	1340	1340	1340	1340	0
230	20250206	163900	241357082	1340	1340	1340	1340	0
231	20250206	163800	241357082	1340	1340	1340	1340	0
232	20250206	163700	241357082	1340	1340	1340	1340	0
233	20250206	163600	241357082	1340	1340	1340	1340	0
234	20250206	163500	241357082	1340	1340	1340	1340	0
235	20250206	163400	241357082	1340	1340	1340	1340	0
236	20250206	163300	241357082	1340	1340	1340	1340	0
237	20250206	163200	241357082	1340	1340	1340	1340	0
238	20250206	163100	241357082	1340	1340	1340	1340	0
239	20250206	163000	241357082	1340	1340	1340	1340	0
240	20250206	162900	241357082	1340	1340	1340	1340	0
241	20250206	162800	241357082	1340	1340	1340	1340	0
242	20250206	162700	241357082	1340	1340	1340	1340	2982
243	20250206	162600	241357082	1340	1340	1340	1340	0
244	20250206	162500	241357082	1340	1340	1340	1340	0
245	20250206	162400	241357082	1340	1340	1340	1340	0
246	20250206	162300	241357082	1340	1340	1340	1340	0
247	20250206	162200	241357082	1340	1340	1340	1340	0
248	20250206	162100	241357082	1340	1340	1340	1340	0
249	20250206	162000	241357082	1340	1340	1340	1340	0
250	20250206	161900	241357082	1340	1340	1340	1340	0
251	20250206	161800	241357082	1340	1340	1340	1340	0
252	20250206	161700	241357082	1340	1340	1340	1340	0
253	20250206	161600	241357082	1340	1340	1340	1340	0
254	20250206	161500	241357082	1340	1340	1340	1340	0
255	20250206	161400	241357082	1340	1340	1340	1340	0
256	20250206	161300	241357082	1340	1340	1340	1340	0
257	20250206	161200	241357082	1340	1340	1340	1340	0
258	20250206	161100	241357082	1340	1340	1340	1340	0
259	20250206	161000	241357082	1340	1340	1340	1340	0
260	20250206	160900	241357082	1340	1340	1340	1340	0
261	20250206	160800	241357082	1340	1340	1340	1340	0
262	20250206	160700	241357082	1340	1340	1340	1340	0
263	20250206	160600	241357082	1340	1340	1340	1340	0
264	20250206	160500	241357082	1340	1340	1340	1340	0
265	20250206	160400	241357082	1340	1340	1340	1340	0
266	20250206	160300	241357082	1340	1340	1340	1340	0
267	20250206	160200	241357082	1340	1340	1340	1340	0
268	20250206	160100	241357082	1340	1340	1340	1340	0
269	20250206	160000	241357082	1340	1340	1340	1340	0
270	20250206	155900	241357082	1340	1340	1340	1340	0
271	20250206	155800	241357082	1340	1340	1340	1340	0
272	20250206	155700	241357082	1340	1340	1340	1340	2982
273	20250206	155600	241357082	1340	1340	1340	1340	0
274	20250206	155500	241357082	1340	1340	1340	1340	0
275	20250206	155400	241357082	1340	1340	1340	1340	0
276	20250206	155300	241357082	1340	1340	1340	1340	0
277	20250206	155200	241357082	1340	1340	1340	1340	0
278	20250206	155100	241357082	1340	1340	1340	1340	0
279	20250206	155000	241357082	1340	1340	1340	1340	0
280	20250206	154900	241357082	1340	1340	1340	1340	0
281	20250206	154800	241357082	1340	1340	1340	1340	0
282	20250206	154700	241357082	1340	1340	1340	1340	0
283	20250206	154600	241357082	1340	1340	1340	1340	0
284	20250206	154500	241357082	1340	1340	1340	1340	0
285	20250206	154400	241357082	1340	1340	1340	1340	0
286	20250206	154300	241357082	1340	1340	1340	1340	0
287	20250206	154200	241357082	1340	1340	1340	1340	0
288	20250206	154100	241357082	1340	1340	1340	1340	0
289	20250206	154000	241357082	1340	1340	1340	1340	0
290	20250206	153900	241357082	1340	1340	1340	1340	0
291	20250206	153800	241357082	1340	1340	1340	1340	0
292	20250206	153700	241357082	1340	1340	1340	1340	0
293	20250206	153600	241357082	1340	1340	1340	1340	0
294	20250206	153500	241357082	1340	1340	1340	1340	0
295	20250206	153400	241357082	1340	1340	1340	1340	0
296	20250206	153300	241357082	1340	1340	1340	1340	0
297	20250206	153200	241357082	1340	1340	1340	1340	0
298	20250206	153100	241357082	1340	1340	1340	1340	0
299	20250206	153000	241357082	1340	1340	1340	1340	2982
300	20250206	152900	237361202	1340	1340	1340	1340	0
301	20250206	152800	237361202	1340	1340	1340	1340	0
302	20250206	152700	237361202	1340	1340	1340	1340	0
303	20250206	152600	237361202	1340	1340	1340	1340	0
304	20250206	152500	237361202	1340	1340	1340	1340	0
305	20250206	152400	237361202	1340	1340	1340	1340	0
306	20250206	152300	237361202	1340	1340	1340	1340	0
307	20250206	152200	237361202	1340	1340	1340	1340	0
308	20250206	152100	237361202	1340	1340	1340	1340	0
309	20250206	152000	237361202	1340	1340	1340	1340	0
310	20250206	151900	237361202	1340	1341	1341	1340	5
311	20250206	151800	237354501	1338	1338	1338	1338	0
312	20250206	151700	237354501	1338	1338	1338	1338	0
313	20250206	151600	237354501	1338	1338	1338	1338	48
314	20250206	151500	237290277	1338	1338	1338	1338	196
315	20250206	151400	237028029	1336	1336	1336	1336	200
316	20250206	151300	236760829	1336	1336	1336	1336	1
317	20250206	151200	236759493	1336	1336	1336	1336	3
318	20250206	151100	236755485	1336	1336	1336	1336	10
319	20250206	151000	236742125	1336	1337	1337	1336	295
320	20250206	150900	236348001	1338	1338	1338	1338	0
321	20250206	150800	236348001	1338	1338	1338	1338	2
322	20250206	150700	236345325	1336	1338	1338	1336	1274
323	20250206	150600	234642471	1338	1338	1338	1338	1
324	20250206	150500	234641133	1337	1338	1338	1337	926
325	20250206	150400	233403054	1336	1336	1336	1336	1243
326	20250206	150300	231742406	1338	1336	1338	1336	120
327	20250206	150200	231581934	1340	1340	1340	1340	0
328	20250206	150100	231581934	1340	1339	1340	1339	11
329	20250206	150000	231567204	1339	1339	1339	1339	11
330	20250206	145900	231552475	1339	1338	1340	1338	20
331	20250206	145800	231525699	1334	1334	1334	1334	0
332	20250206	145700	231525699	1334	1334	1334	1334	0
333	20250206	145600	231525699	1334	1338	1338	1334	224
334	20250206	145500	231226871	1339	1339	1339	1339	11
335	20250206	145400	231212142	1340	1340	1340	1340	0
336	20250206	145300	231212142	1340	1340	1340	1340	0
337	20250206	145200	231212142	1340	1340	1340	1340	200
338	20250206	145100	230944142	1344	1344	1344	1344	0
339	20250206	145000	230944142	1344	1344	1344	1344	0
340	20250206	144900	230944142	1344	1344	1344	1344	0
341	20250206	144800	230944142	1344	1344	1344	1344	0
342	20250206	144700	230944142	1344	1344	1344	1344	0
343	20250206	144600	230944142	1344	1344	1344	1344	0
344	20250206	144500	230944142	1344	1344	1344	1344	0
345	20250206	144400	230944142	1344	1343	1344	1343	22
346	20250206	144300	230914595	1336	1336	1336	1336	0
347	20250206	144200	230914595	1336	1336	1336	1336	219
348	20250206	144100	230622011	1333	1333	1333	1333	0
349	20250206	144000	230622011	1333	1333	1333	1333	0
350	20250206	143900	230622011	1333	1333	1333	1333	0
351	20250206	143800	230622011	1333	1333	1333	1333	70
352	20250206	143700	230528701	1336	1336	1336	1336	1
353	20250206	143600	230527365	1332	1332	1332	1332	22
354	20250206	143500	230498061	1332	1332	1332	1331	146
355	20250206	143400	230303709	1331	1336	1337	1331	3895
356	20250206	143300	225115309	1333	1333	1333	1333	0
357	20250206	143200	225115309	1333	1334	1334	1333	660
358	20250206	143100	224235029	1336	1336	1336	1336	1
359	20250206	143000	224233693	1337	1337	1337	1337	0
360	20250206	142900	224233693	1337	1337	1337	1337	106
361	20250206	142800	224091971	1333	1333	1333	1333	0
362	20250206	142700	224091971	1333	1338	1338	1333	2000
363	20250206	142600	221423240	1338	1338	1338	1338	543
364	20250206	142500	220696706	1338	1338	1338	1338	11
365	20250206	142400	220681988	1337	1337	1337	1337	0
366	20250206	142300	220681988	1337	1337	1337	1337	0
367	20250206	142200	220681988	1337	1337	1337	1337	0
368	20250206	142100	220681988	1337	1337	1337	1337	0
369	20250206	142000	220681988	1337	1337	1337	1337	0
370	20250206	141900	220681988	1337	1337	1337	1337	494
371	20250206	141800	220021510	1337	1337	1337	1337	0
372	20250206	141700	220021510	1337	1337	1337	1337	821
373	20250206	141600	218923833	1334	1335	1335	1334	450
374	20250206	141500	218323403	1335	1338	1338	1335	6271
375	20250206	141400	209943468	1339	1342	1342	1339	737
376	20250206	141300	208955674	1343	1343	1343	1343	0
377	20250206	141200	208955674	1343	1343	1343	1343	0
378	20250206	141100	208955674	1343	1343	1343	1343	0
379	20250206	141000	208955674	1343	1343	1343	1343	0
380	20250206	140900	208955674	1343	1343	1343	1343	0
381	20250206	140800	208955674	1343	1343	1343	1343	0
382	20250206	140700	208955674	1343	1343	1343	1343	1
383	20250206	140600	208954331	1343	1342	1343	1342	122
384	20250206	140500	208790521	1342	1342	1342	1342	0
385	20250206	140400	208790521	1342	1342	1342	1342	0
386	20250206	140300	208790521	1342	1342	1342	1342	78
387	20250206	140200	208685845	1342	1342	1342	1342	0
388	20250206	140100	208685845	1342	1342	1342	1342	0
389	20250206	140000	208685845	1342	1342	1342	1342	0
390	20250206	135900	208685845	1342	1342	1342	1342	0
391	20250206	135800	208685845	1342	1342	1342	1342	0
392	20250206	135700	208685845	1342	1342	1342	1342	0
393	20250206	135600	208685845	1342	1342	1342	1342	0
394	20250206	135500	208685845	1342	1342	1342	1342	0
395	20250206	135400	208685845	1342	1342	1342	1342	3334
396	20250206	135300	204211617	1342	1342	1342	1342	2000
397	20250206	135200	201527617	1337	1337	1337	1337	251
398	20250206	135100	201192030	1341	1341	1341	1341	200
399	20250206	135000	200923830	1341	1341	1341	1341	0
400	20250206	134900	200923830	1341	1341	1341	1341	1851
401	20250206	134800	198441639	1341	1341	1341	1341	4
402	20250206	134700	198436275	1341	1341	1341	1341	0
403	20250206	134600	198436275	1341	1341	1341	1341	0
404	20250206	134500	198436275	1341	1341	1341	1341	0
405	20250206	134400	198436275	1341	1341	1341	1341	1
406	20250206	134300	198434934	1336	1336	1336	1336	10
407	20250206	134200	198421574	1341	1341	1341	1341	2
408	20250206	134100	198418892	1341	1341	1341	1341	0
409	20250206	134000	198418892	1341	1341	1341	1341	0
410	20250206	133900	198418892	1341	1341	1341	1341	0
411	20250206	133800	198418892	1341	1341	1341	1341	0
412	20250206	133700	198418892	1341	1341	1341	1341	0
413	20250206	133600	198418892	1341	1341	1341	1341	5
414	20250206	133500	198412187	1341	1341	1341	1341	0
415	20250206	133400	198412187	1341	1341	1341	1341	100
416	20250206	133300	198278087	1341	1341	1341	1341	0
417	20250206	133200	198278087	1341	1341	1341	1341	80
418	20250206	133100	198170807	1335	1335	1335	1335	37
419	20250206	133000	198121412	1334	1334	1334	1334	0
420	20250206	132900	198121412	1334	1334	1334	1334	0
421	20250206	132800	198121412	1334	1334	1334	1334	0
422	20250206	132700	198121412	1334	1334	1334	1334	0
423	20250206	132600	198121412	1334	1334	1334	1334	9
424	20250206	132500	198109406	1335	1335	1335	1335	0
425	20250206	132400	198109406	1335	1336	1336	1335	619
426	20250206	132300	197282968	1336	1336	1336	1336	0
427	20250206	132200	197282968	1336	1336	1336	1336	0
428	20250206	132100	197282968	1336	1337	1337	1336	124
429	20250206	132000	197117284	1341	1341	1341	1341	10
430	20250206	131900	197103874	1337	1337	1337	1337	2
431	20250206	131800	197101200	1336	1336	1336	1336	0
432	20250206	131700	197101200	1336	1336	1336	1336	0
433	20250206	131600	197101200	1336	1337	1337	1336	468
434	20250206	131500	196475519	1341	1341	1341	1341	0
435	20250206	131400	196475519	1341	1341	1341	1341	0
436	20250206	131300	196475519	1341	1341	1341	1341	10
437	20250206	131200	196462109	1341	1341	1341	1341	9
438	20250206	131100	196450040	1341	1341	1341	1341	1
439	20250206	131000	196448699	1337	1337	1337	1337	0
440	20250206	130900	196448699	1337	1341	1341	1337	1741
441	20250206	130800	194115971	1341	1339	1341	1339	37
442	20250206	130700	194066388	1342	1342	1342	1342	0
443	20250206	130600	194066388	1342	1342	1342	1342	0
444	20250206	130500	194066388	1342	1342	1342	1342	34
445	20250206	130400	194020760	1342	1342	1342	1342	0
446	20250206	130300	194020760	1342	1342	1342	1342	52
447	20250206	130200	193950976	1342	1342	1342	1342	0
448	20250206	130100	193950976	1342	1337	1342	1337	667
449	20250206	130000	193059147	1337	1337	1337	1337	100
450	20250206	125900	192925447	1337	1337	1337	1337	229
451	20250206	125800	192619274	1337	1337	1337	1337	72
452	20250206	125700	192523010	1341	1341	1341	1341	0
453	20250206	125600	192523010	1341	1341	1341	1341	0
454	20250206	125500	192523010	1341	1341	1341	1341	0
455	20250206	125400	192523010	1341	1341	1341	1341	0
456	20250206	125300	192523010	1341	1341	1341	1341	1
457	20250206	125200	192521669	1333	1333	1333	1333	0
458	20250206	125100	192521669	1333	1333	1333	1333	781
459	20250206	125000	191480596	1338	1342	1342	1338	1462
460	20250206	124900	189521228	1342	1342	1342	1342	0
461	20250206	124800	189521228	1342	1342	1342	1342	0
462	20250206	124700	189521228	1342	1342	1342	1342	0
463	20250206	124600	189521228	1342	1340	1342	1340	393
464	20250206	124500	188993850	1340	1340	1340	1340	0
465	20250206	124400	188993850	1340	1340	1340	1340	0
466	20250206	124300	188993850	1340	1340	1340	1340	0
467	20250206	124200	188993850	1340	1340	1340	1340	0
468	20250206	124100	188993850	1340	1340	1340	1340	98
469	20250206	124000	188862530	1344	1344	1344	1344	111
470	20250206	123900	188713346	1344	1344	1344	1344	100
471	20250206	123800	188578946	1344	1344	1344	1344	200
472	20250206	123700	188310146	1344	1341	1345	1341	650
473	20250206	123600	187436809	1335	1335	1335	1335	103
474	20250206	123500	187299304	1340	1335	1340	1335	565
475	20250206	123400	186543385	1332	1332	1332	1332	0
476	20250206	123300	186543385	1332	1332	1332	1332	0
477	20250206	123200	186543385	1332	1332	1332	1332	0
478	20250206	123100	186543385	1332	1332	1332	1332	0
479	20250206	123000	186543385	1332	1332	1332	1332	0
480	20250206	122900	186543385	1332	1337	1337	1332	79
481	20250206	122800	186438062	1338	1338	1338	1338	1
482	20250206	122700	186436724	1330	1347	1347	1329	11095
483	20250206	122600	171656320	1339	1339	1339	1339	0
484	20250206	122500	171656320	1339	1348	1348	1339	5000
485	20250206	122400	164955797	1350	1350	1350	1350	1000
486	20250206	122300	163605797	1349	1349	1349	1349	1
487	20250206	122200	163604448	1345	1345	1345	1345	0
488	20250206	122100	163604448	1345	1345	1345	1345	0
489	20250206	122000	163604448	1345	1345	1345	1345	0
490	20250206	121900	163604448	1345	1345	1345	1345	0
491	20250206	121800	163604448	1345	1345	1345	1345	0
492	20250206	121700	163604448	1345	1345	1345	1345	0
493	20250206	121600	163604448	1345	1345	1345	1345	8
494	20250206	121500	163593688	1345	1345	1345	1345	0
495	20250206	121400	163593688	1345	1347	1348	1345	4
496	20250206	121300	163588302	1350	1350	1350	1350	0
497	20250206	121200	163588302	1350	1350	1350	1350	300
498	20250206	121100	163183302	1351	1345	1353	1345	1288
499	20250206	121000	161447466	1345	1347	1347	1345	20
500	20250206	120900	161420546	1353	1353	1353	1353	0
501	20250206	120800	161420546	1353	1353	1353	1353	0
502	20250206	120700	161420546	1353	1345	1353	1335	6090
503	20250206	120600	153265033	1345	1345	1345	1345	0
504	20250206	120500	153265033	1345	1345	1345	1345	603
505	20250206	120400	152453998	1346	1346	1346	1346	325
506	20250206	120300	152016548	1339	1339	1339	1339	0
507	20250206	120200	152016548	1339	1347	1351	1339	15228
508	20250206	120100	131602175	1351	1351	1351	1351	127
509	20250206	120000	131430598	1352	1352	1352	1352	0
510	20250206	115900	131430598	1352	1352	1352	1352	136
511	20250206	115800	131246726	1351	1351	1351	1351	73
512	20250206	115700	131148103	1351	1351	1351	1351	0
513	20250206	115600	131148103	1351	1351	1351	1351	0
514	20250206	115500	131148103	1351	1351	1351	1351	5
515	20250206	115400	131141348	1351	1351	1351	1351	0
516	20250206	115300	131141348	1351	1346	1351	1346	55
517	20250206	115200	131067068	1346	1346	1346	1346	3
518	20250206	115100	131063030	1351	1350	1351	1350	52
519	20250206	115000	130992829	1343	1350	1350	1343	969
520	20250206	114900	129687817	1349	1350	1350	1349	201
521	20250206	114800	129416468	1350	1350	1350	1350	184
522	20250206	114700	129168068	1350	1350	1350	1350	48
523	20250206	114600	129103268	1350	1350	1350	1350	387
524	20250206	114500	128580818	1350	1350	1350	1350	3
525	20250206	114400	128576768	1350	1350	1350	1350	1
526	20250206	114300	128575418	1350	1350	1350	1350	252
527	20250206	114200	128235218	1350	1350	1350	1350	0
528	20250206	114100	128235218	1350	1350	1350	1350	190
529	20250206	114000	127978718	1350	1350	1350	1350	10
530	20250206	113900	127965218	1350	1350	1350	1350	20
531	20250206	113800	127938218	1350	1350	1350	1350	0
532	20250206	113700	127938218	1350	1349	1350	1349	750
533	20250206	113600	126925788	1351	1351	1351	1351	200
534	20250206	113500	126655588	1354	1354	1354	1354	0
535	20250206	113400	126655588	1354	1354	1354	1354	90
536	20250206	113300	126533728	1356	1356	1356	1356	0
537	20250206	113200	126533728	1356	1356	1356	1356	0
538	20250206	113100	126533728	1356	1356	1356	1356	0
539	20250206	113000	126533728	1356	1356	1356	1356	27
540	20250206	112900	126497116	1358	1358	1358	1358	2
541	20250206	112800	126494400	1345	1352	1352	1344	6639
542	20250206	112700	117558064	1351	1351	1351	1351	0
543	20250206	112600	117558064	1351	1356	1356	1351	1036
544	20250206	112500	116158383	1359	1359	1359	1359	0
545	20250206	112400	116158383	1359	1359	1359	1359	0
546	20250206	112300	116158383	1359	1359	1359	1359	0
547	20250206	112200	116158383	1359	1360	1360	1359	2
548	20250206	112100	116155664	1351	1351	1351	1351	1
549	20250206	112000	116154313	1361	1355	1361	1355	1000
550	20250206	111900	114793790	1363	1363	1363	1363	0
551	20250206	111800	114793790	1363	1363	1363	1363	0
552	20250206	111700	114793790	1363	1363	1363	1363	0
553	20250206	111600	114793790	1363	1363	1363	1363	0
554	20250206	111500	114793790	1363	1363	1363	1363	0
555	20250206	111400	114793790	1363	1363	1363	1363	0
556	20250206	111300	114793790	1363	1363	1363	1363	0
557	20250206	111200	114793790	1363	1363	1363	1363	0
558	20250206	111100	114793790	1363	1368	1368	1363	104
559	20250206	111000	114652018	1355	1359	1359	1355	5000
560	20250206	110900	107873037	1372	1372	1372	1372	0
561	20250206	110800	107873037	1372	1371	1372	1371	300
562	20250206	110700	107461619	1372	1370	1372	1370	1400
563	20250206	110600	105542371	1369	1369	1369	1369	97
564	20250206	110500	105409578	1369	1364	1369	1364	1000
565	20250206	110400	104042528	1355	1355	1355	1355	0
566	20250206	110300	104042528	1355	1355	1355	1355	0
567	20250206	110200	104042528	1355	1355	1355	1355	0
568	20250206	110100	104042528	1355	1354	1355	1354	1067
569	20250206	110000	102596782	1354	1354	1354	1354	1002
570	20250206	105900	101240074	1354	1354	1354	1354	0
571	20250206	105800	101240074	1354	1354	1354	1354	390
572	20250206	105700	100712014	1354	1347	1354	1347	102
573	20250206	105600	100574599	1346	1346	1346	1346	0
574	20250206	105500	100574599	1346	1346	1346	1346	0
575	20250206	105400	100574599	1346	1346	1346	1346	0
576	20250206	105300	100574599	1346	1346	1346	1346	0
577	20250206	105200	100574599	1346	1346	1346	1346	231
578	20250206	105100	100263673	1346	1347	1347	1346	2159
579	20250206	105000	97356141	1347	1349	1349	1347	200
580	20250206	104900	97086677	1354	1354	1354	1354	100
581	20250206	104800	96951277	1354	1354	1354	1354	0
582	20250206	104700	96951277	1354	1354	1354	1354	77
583	20250206	104600	96847019	1354	1354	1354	1354	100
584	20250206	104500	96711619	1354	1354	1354	1354	44
585	20250206	104400	96652043	1354	1354	1354	1354	86
586	20250206	104300	96535599	1354	1354	1354	1354	2
587	20250206	104200	96532891	1346	1346	1346	1346	0
588	20250206	104100	96532891	1346	1346	1346	1346	0
589	20250206	104000	96532891	1346	1350	1350	1346	179
590	20250206	103900	96291718	1350	1355	1355	1350	5
591	20250206	103800	96284953	1350	1354	1354	1350	1240
592	20250206	103700	94606001	1355	1350	1355	1350	20
593	20250206	103600	94578971	1350	1350	1350	1350	11
594	20250206	103500	94564121	1350	1350	1350	1350	215
595	20250206	103400	94273871	1354	1354	1354	1354	497
596	20250206	103300	93600933	1358	1358	1358	1358	0
597	20250206	103200	93600933	1358	1358	1358	1358	107
598	20250206	103100	93455627	1355	1355	1355	1355	6
599	20250206	103000	93447497	1358	1358	1358	1358	230
600	20250206	102900	93135157	1358	1348	1358	1345	2602
601	20250206	102800	89634053	1350	1354	1354	1350	2000
602	20250206	102700	86931761	1359	1356	1359	1353	894
603	20250206	102600	85721112	1357	1361	1361	1357	6913
604	20250206	102500	76325375	1360	1360	1360	1360	0
605	20250206	102400	76325375	1360	1360	1360	1360	0
606	20250206	102300	76325375	1360	1360	1360	1360	0
607	20250206	102200	76325375	1360	1360	1360	1360	1068
608	20250206	102100	74872895	1372	1372	1372	1372	0
609	20250206	102000	74872895	1372	1364	1372	1360	9109
610	20250206	101900	62475103	1365	1365	1365	1365	2000
611	20250206	101800	59745103	1372	1372	1372	1372	800
612	20250206	101700	58647503	1372	1372	1372	1372	0
613	20250206	101600	58647503	1372	1372	1372	1372	0
614	20250206	101500	58647503	1372	1372	1372	1372	0
615	20250206	101400	58647503	1372	1372	1372	1372	0
616	20250206	101300	58647503	1372	1372	1372	1372	0
617	20250206	101200	58647503	1372	1372	1372	1372	548
618	20250206	101100	57895647	1373	1373	1373	1373	0
619	20250206	101000	57895647	1373	1373	1373	1373	0
620	20250206	100900	57895647	1373	1373	1373	1373	201
621	20250206	100800	57619674	1372	1372	1372	1372	103
622	20250206	100700	57478358	1373	1373	1373	1373	0
623	20250206	100600	57478358	1373	1373	1373	1373	2
624	20250206	100500	57475612	1372	1372	1372	1372	0
625	20250206	100400	57475612	1372	1365	1372	1365	2754
626	20250206	100300	53699924	1365	1365	1365	1365	0
627	20250206	100200	53699924	1365	1365	1365	1365	0
628	20250206	100100	53699924	1365	1365	1365	1365	144
629	20250206	100000	53503364	1365	1365	1365	1365	0
630	20250206	095900	53503364	1365	1365	1365	1365	3
631	20250206	095800	53499269	1365	1365	1365	1365	183
632	20250206	095700	53249474	1363	1363	1363	1363	0
633	20250206	095600	53249474	1363	1363	1363	1363	170
634	20250206	095500	53017764	1362	1364	1364	1362	4142
635	20250206	095400	47372440	1369	1369	1369	1369	3213
636	20250206	095300	42973843	1369	1369	1369	1369	48
637	20250206	095200	42908131	1375	1375	1375	1375	2
638	20250206	095100	42905381	1375	1375	1375	1375	0
639	20250206	095000	42905381	1375	1375	1375	1375	0
640	20250206	094900	42905381	1375	1375	1375	1375	0
641	20250206	094800	42905381	1375	1375	1375	1375	600
642	20250206	094700	42080381	1375	1375	1375	1375	0
643	20250206	094600	42080381	1375	1375	1375	1375	0
644	20250206	094500	42080381	1375	1375	1375	1375	515
645	20250206	094400	41372256	1373	1371	1373	1371	1164
646	20250206	094300	39775148	1370	1369	1370	1369	217
647	20250206	094200	39478058	1362	1362	1362	1362	33
648	20250206	094100	39433112	1362	1362	1362	1362	0
649	20250206	094000	39433112	1362	1362	1362	1362	0
650	20250206	093900	39433112	1362	1375	1375	1362	1266
651	20250206	093800	37708367	1375	1375	1375	1375	5000
652	20250206	093700	30833367	1362	1367	1367	1362	1370
653	20250206	093600	28965596	1368	1369	1369	1368	852
654	20250206	093500	27799333	1370	1373	1377	1370	2639
655	20250206	093400	24181861	1377	1374	1377	1374	4
656	20250206	093300	24176356	1372	1371	1372	1371	25
657	20250206	093200	24142076	1371	1377	1378	1371	348
658	20250206	093100	23664806	1377	1377	1377	1377	59
659	20250206	093000	23583563	1380	1380	1380	1380	0
660	20250206	092900	23583563	1380	1380	1380	1380	0
661	20250206	092800	23583563	1380	1380	1380	1380	0
662	20250206	092700	23583563	1380	1376	1381	1367	181
663	20250206	092600	23333851	1376	1383	1383	1376	672
664	20250206	092500	22404524	1377	1377	1377	1377	9
665	20250206	092400	22392131	1377	1377	1377	1377	100
666	20250206	092300	22254431	1377	1378	1378	1377	603
667	20250206	092200	21424082	1378	1375	1378	1375	1959
668	20250206	092100	18730189	1365	1370	1370	1365	1153
669	20250206	092000	17155234	1370	1370	1370	1370	428
670	20250206	091900	16568874	1370	1370	1370	1370	1041
671	20250206	091800	15142704	1378	1380	1380	1363	1335
672	20250206	091700	13310615	1381	1388	1388	1381	1250
673	20250206	091600	11579773	1388	1388	1388	1388	0
674	20250206	091500	11579773	1388	1405	1405	1388	1310
675	20250206	091400	9760875	1388	1390	1407	1388	303
676	20250206	091300	9339546	1409	1409	1409	1409	918
677	20250206	091200	8046084	1409	1409	1409	1409	1
678	20250206	091100	8044675	1397	1397	1397	1397	200
679	20250206	091000	7765275	1397	1397	1397	1397	2
680	20250206	090900	7762481	1388	1393	1393	1388	178
681	20250206	090800	7515207	1395	1397	1397	1395	143
682	20250206	090700	7315568	1397	1398	1398	1397	620
683	20250206	090600	6449108	1398	1414	1416	1398	728
684	20250206	090500	5419136	1416	1416	1416	1416	92
685	20250206	090400	5288864	1395	1395	1395	1395	0
686	20250206	090300	5288864	1395	1402	1402	1395	427
687	20250206	090200	4690420	1402	1402	1402	1402	0
688	20250206	090100	4690420	1402	1402	1402	1402	350
689	20250206	090000	4199720	1403	1402	1423	1402	2995