KissMeData/043260/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	192800	163686754	1168	1168	1168	1168	2738
3	20250206	192700	163686754	1168	1168	1168	1168	0
4	20250206	192600	163686754	1168	1168	1168	1168	0
5	20250206	192500	163686754	1168	1168	1168	1168	0
6	20250206	192400	163686754	1168	1168	1168	1168	0
7	20250206	192300	163686754	1168	1168	1168	1168	0
8	20250206	192200	163686754	1168	1168	1168	1168	0
9	20250206	192100	163686754	1168	1168	1168	1168	0
10	20250206	192000	163686754	1168	1168	1168	1168	0
11	20250206	191900	163686754	1168	1168	1168	1168	0
12	20250206	191800	163686754	1168	1168	1168	1168	0
13	20250206	191700	163686754	1168	1168	1168	1168	0
14	20250206	191600	163686754	1168	1168	1168	1168	0
15	20250206	191500	163686754	1168	1168	1168	1168	0
16	20250206	191400	163686754	1168	1168	1168	1168	0
17	20250206	191300	163686754	1168	1168	1168	1168	0
18	20250206	191200	163686754	1168	1168	1168	1168	0
19	20250206	191100	163686754	1168	1168	1168	1168	0
20	20250206	191000	163686754	1168	1168	1168	1168	0
21	20250206	190900	163686754	1168	1168	1168	1168	0
22	20250206	190800	163686754	1168	1168	1168	1168	0
23	20250206	190700	163686754	1168	1168	1168	1168	0
24	20250206	190600	163686754	1168	1168	1168	1168	0
25	20250206	190500	163686754	1168	1168	1168	1168	0
26	20250206	190400	163686754	1168	1168	1168	1168	0
27	20250206	190300	163686754	1168	1168	1168	1168	0
28	20250206	190200	163686754	1168	1168	1168	1168	0
29	20250206	190100	163686754	1168	1168	1168	1168	0
30	20250206	190000	163686754	1168	1168	1168	1168	0
31	20250206	185900	163686754	1168	1168	1168	1168	0
32	20250206	185800	163686754	1168	1168	1168	1168	2738
33	20250206	185700	163686754	1168	1168	1168	1168	0
34	20250206	185600	163686754	1168	1168	1168	1168	0
35	20250206	185500	163686754	1168	1168	1168	1168	0
36	20250206	185400	163686754	1168	1168	1168	1168	0
37	20250206	185300	163686754	1168	1168	1168	1168	0
38	20250206	185200	163686754	1168	1168	1168	1168	0
39	20250206	185100	163686754	1168	1168	1168	1168	0
40	20250206	185000	163686754	1168	1168	1168	1168	0
41	20250206	184900	163686754	1168	1168	1168	1168	0
42	20250206	184800	163686754	1168	1168	1168	1168	0
43	20250206	184700	163686754	1168	1168	1168	1168	0
44	20250206	184600	163686754	1168	1168	1168	1168	0
45	20250206	184500	163686754	1168	1168	1168	1168	0
46	20250206	184400	163686754	1168	1168	1168	1168	0
47	20250206	184300	163686754	1168	1168	1168	1168	0
48	20250206	184200	163686754	1168	1168	1168	1168	0
49	20250206	184100	163686754	1168	1168	1168	1168	0
50	20250206	184000	163686754	1168	1168	1168	1168	0
51	20250206	183900	163686754	1168	1168	1168	1168	0
52	20250206	183800	163686754	1168	1168	1168	1168	0
53	20250206	183700	163686754	1168	1168	1168	1168	0
54	20250206	183600	163686754	1168	1168	1168	1168	0
55	20250206	183500	163686754	1168	1168	1168	1168	0
56	20250206	183400	163686754	1168	1168	1168	1168	0
57	20250206	183300	163686754	1168	1168	1168	1168	0
58	20250206	183200	163686754	1168	1168	1168	1168	0
59	20250206	183100	163686754	1168	1168	1168	1168	0
60	20250206	183000	163686754	1168	1168	1168	1168	0
61	20250206	182900	163686754	1168	1168	1168	1168	0
62	20250206	182800	163686754	1168	1168	1168	1168	2738
63	20250206	182700	163686754	1168	1168	1168	1168	0
64	20250206	182600	163686754	1168	1168	1168	1168	0
65	20250206	182500	163686754	1168	1168	1168	1168	0
66	20250206	182400	163686754	1168	1168	1168	1168	0
67	20250206	182300	163686754	1168	1168	1168	1168	0
68	20250206	182200	163686754	1168	1168	1168	1168	0
69	20250206	182100	163686754	1168	1168	1168	1168	0
70	20250206	182000	163686754	1168	1168	1168	1168	0
71	20250206	181900	163686754	1168	1168	1168	1168	0
72	20250206	181800	163686754	1168	1168	1168	1168	0
73	20250206	181700	163686754	1168	1168	1168	1168	0
74	20250206	181600	163686754	1168	1168	1168	1168	0
75	20250206	181500	163686754	1168	1168	1168	1168	0
76	20250206	181400	163686754	1168	1168	1168	1168	0
77	20250206	181300	163686754	1168	1168	1168	1168	0
78	20250206	181200	163686754	1168	1168	1168	1168	0
79	20250206	181100	163686754	1168	1168	1168	1168	0
80	20250206	181000	163686754	1168	1168	1168	1168	0
81	20250206	180900	163686754	1168	1168	1168	1168	0
82	20250206	180800	163686754	1168	1168	1168	1168	0
83	20250206	180700	163686754	1168	1168	1168	1168	0
84	20250206	180600	163686754	1168	1168	1168	1168	0
85	20250206	180500	163686754	1168	1168	1168	1168	0
86	20250206	180400	163686754	1168	1168	1168	1168	0
87	20250206	180300	163686754	1168	1168	1168	1168	0
88	20250206	180200	163686754	1168	1168	1168	1168	0
89	20250206	180100	163686754	1168	1168	1168	1168	0
90	20250206	180000	163686754	1168	1168	1168	1168	0
91	20250206	175900	163686754	1168	1168	1168	1168	0
92	20250206	175800	163686754	1168	1168	1168	1168	2738
93	20250206	175700	163686754	1168	1168	1168	1168	0
94	20250206	175600	163686754	1168	1168	1168	1168	0
95	20250206	175500	163686754	1168	1168	1168	1168	0
96	20250206	175400	163686754	1168	1168	1168	1168	0
97	20250206	175300	163686754	1168	1168	1168	1168	0
98	20250206	175200	163686754	1168	1168	1168	1168	0
99	20250206	175100	163686754	1168	1168	1168	1168	0
100	20250206	175000	163686754	1168	1168	1168	1168	0
101	20250206	174900	163686754	1168	1168	1168	1168	0
102	20250206	174800	163686754	1168	1168	1168	1168	0
103	20250206	174700	163686754	1168	1168	1168	1168	0
104	20250206	174600	163686754	1168	1168	1168	1168	0
105	20250206	174500	163686754	1168	1168	1168	1168	0
106	20250206	174400	163686754	1168	1168	1168	1168	0
107	20250206	174300	163686754	1168	1168	1168	1168	0
108	20250206	174200	163686754	1168	1168	1168	1168	0
109	20250206	174100	163686754	1168	1168	1168	1168	0
110	20250206	174000	163686754	1168	1168	1168	1168	0
111	20250206	173900	163686754	1168	1168	1168	1168	0
112	20250206	173800	163686754	1168	1168	1168	1168	0
113	20250206	173700	163686754	1168	1168	1168	1168	0
114	20250206	173600	163686754	1168	1168	1168	1168	0
115	20250206	173500	163686754	1168	1168	1168	1168	0
116	20250206	173400	163686754	1168	1168	1168	1168	0
117	20250206	173300	163686754	1168	1168	1168	1168	0
118	20250206	173200	163686754	1168	1168	1168	1168	0
119	20250206	173100	163686754	1168	1168	1168	1168	0
120	20250206	173000	163686754	1168	1168	1168	1168	0
121	20250206	172900	163686754	1168	1168	1168	1168	0
122	20250206	172800	163686754	1168	1168	1168	1168	2738
123	20250206	172700	163686754	1168	1168	1168	1168	0
124	20250206	172600	163686754	1168	1168	1168	1168	0
125	20250206	172500	163686754	1168	1168	1168	1168	0
126	20250206	172400	163686754	1168	1168	1168	1168	0
127	20250206	172300	163686754	1168	1168	1168	1168	0
128	20250206	172200	163686754	1168	1168	1168	1168	0
129	20250206	172100	163686754	1168	1168	1168	1168	0
130	20250206	172000	163686754	1168	1168	1168	1168	0
131	20250206	171900	163686754	1168	1168	1168	1168	0
132	20250206	171800	163686754	1168	1168	1168	1168	0
133	20250206	171700	163686754	1168	1168	1168	1168	0
134	20250206	171600	163686754	1168	1168	1168	1168	0
135	20250206	171500	163686754	1168	1168	1168	1168	0
136	20250206	171400	163686754	1168	1168	1168	1168	0
137	20250206	171300	163686754	1168	1168	1168	1168	0
138	20250206	171200	163686754	1168	1168	1168	1168	0
139	20250206	171100	163686754	1168	1168	1168	1168	0
140	20250206	171000	163686754	1168	1168	1168	1168	0
141	20250206	170900	163686754	1168	1168	1168	1168	0
142	20250206	170800	163686754	1168	1168	1168	1168	0
143	20250206	170700	163686754	1168	1168	1168	1168	0
144	20250206	170600	163686754	1168	1168	1168	1168	0
145	20250206	170500	163686754	1168	1168	1168	1168	0
146	20250206	170400	163686754	1168	1168	1168	1168	0
147	20250206	170300	163686754	1168	1168	1168	1168	0
148	20250206	170200	163686754	1168	1168	1168	1168	0
149	20250206	170100	163686754	1168	1168	1168	1168	0
150	20250206	170000	163686754	1168	1168	1168	1168	0
151	20250206	165900	163686754	1168	1168	1168	1168	0
152	20250206	165800	163686754	1168	1168	1168	1168	2738
153	20250206	165700	163686754	1168	1168	1168	1168	0
154	20250206	165600	163686754	1168	1168	1168	1168	0
155	20250206	165500	163686754	1168	1168	1168	1168	0
156	20250206	165400	163686754	1168	1168	1168	1168	0
157	20250206	165300	163686754	1168	1168	1168	1168	0
158	20250206	165200	163686754	1168	1168	1168	1168	0
159	20250206	165100	163686754	1168	1168	1168	1168	0
160	20250206	165000	163686754	1168	1168	1168	1168	0
161	20250206	164900	163686754	1168	1168	1168	1168	0
162	20250206	164800	163686754	1168	1168	1168	1168	0
163	20250206	164700	163686754	1168	1168	1168	1168	0
164	20250206	164600	163686754	1168	1168	1168	1168	0
165	20250206	164500	163686754	1168	1168	1168	1168	0
166	20250206	164400	163686754	1168	1168	1168	1168	0
167	20250206	164300	163686754	1168	1168	1168	1168	0
168	20250206	164200	163686754	1168	1168	1168	1168	0
169	20250206	164100	163686754	1168	1168	1168	1168	0
170	20250206	164000	163686754	1168	1168	1168	1168	0
171	20250206	163900	163686754	1168	1168	1168	1168	0
172	20250206	163800	163686754	1168	1168	1168	1168	0
173	20250206	163700	163686754	1168	1168	1168	1168	0
174	20250206	163600	163686754	1168	1168	1168	1168	0
175	20250206	163500	163686754	1168	1168	1168	1168	0
176	20250206	163400	163686754	1168	1168	1168	1168	0
177	20250206	163300	163686754	1168	1168	1168	1168	0
178	20250206	163200	163686754	1168	1168	1168	1168	0
179	20250206	163100	163686754	1168	1168	1168	1168	0
180	20250206	163000	163686754	1168	1168	1168	1168	0
181	20250206	162900	163686754	1168	1168	1168	1168	0
182	20250206	162800	163686754	1168	1168	1168	1168	2738
183	20250206	162700	163686754	1168	1168	1168	1168	0
184	20250206	162600	163686754	1168	1168	1168	1168	0
185	20250206	162500	163686754	1168	1168	1168	1168	0
186	20250206	162400	163686754	1168	1168	1168	1168	0
187	20250206	162300	163686754	1168	1168	1168	1168	0
188	20250206	162200	163686754	1168	1168	1168	1168	0
189	20250206	162100	163686754	1168	1168	1168	1168	0
190	20250206	162000	163686754	1168	1168	1168	1168	0
191	20250206	161900	163686754	1168	1168	1168	1168	0
192	20250206	161800	163686754	1168	1168	1168	1168	0
193	20250206	161700	163686754	1168	1168	1168	1168	0
194	20250206	161600	163686754	1168	1168	1168	1168	0
195	20250206	161500	163686754	1168	1168	1168	1168	0
196	20250206	161400	163686754	1168	1168	1168	1168	0
197	20250206	161300	163686754	1168	1168	1168	1168	0
198	20250206	161200	163686754	1168	1168	1168	1168	0
199	20250206	161100	163686754	1168	1168	1168	1168	0
200	20250206	161000	163686754	1168	1168	1168	1168	0
201	20250206	160900	163686754	1168	1168	1168	1168	0
202	20250206	160800	163686754	1168	1168	1168	1168	0
203	20250206	160700	163686754	1168	1168	1168	1168	0
204	20250206	160600	163686754	1168	1168	1168	1168	0
205	20250206	160500	163686754	1168	1168	1168	1168	0
206	20250206	160400	163686754	1168	1168	1168	1168	0
207	20250206	160300	163686754	1168	1168	1168	1168	0
208	20250206	160200	163686754	1168	1168	1168	1168	0
209	20250206	160100	163686754	1168	1168	1168	1168	0
210	20250206	160000	163686754	1168	1168	1168	1168	0
211	20250206	155900	163686754	1168	1168	1168	1168	0
212	20250206	155800	163686754	1168	1168	1168	1168	2738
213	20250206	155700	163686754	1168	1168	1168	1168	0
214	20250206	155600	163686754	1168	1168	1168	1168	0
215	20250206	155500	163686754	1168	1168	1168	1168	0
216	20250206	155400	163686754	1168	1168	1168	1168	0
217	20250206	155300	163686754	1168	1168	1168	1168	0
218	20250206	155200	163686754	1168	1168	1168	1168	0
219	20250206	155100	163686754	1168	1168	1168	1168	0
220	20250206	155000	163686754	1168	1168	1168	1168	0
221	20250206	154900	163686754	1168	1168	1168	1168	0
222	20250206	154800	163686754	1168	1168	1168	1168	0
223	20250206	154700	163686754	1168	1168	1168	1168	0
224	20250206	154600	163686754	1168	1168	1168	1168	0
225	20250206	154500	163686754	1168	1168	1168	1168	0
226	20250206	154400	163686754	1168	1168	1168	1168	0
227	20250206	154300	163686754	1168	1168	1168	1168	0
228	20250206	154200	163686754	1168	1168	1168	1168	0
229	20250206	154100	163686754	1168	1168	1168	1168	0
230	20250206	154000	163686754	1168	1168	1168	1168	0
231	20250206	153900	163686754	1168	1168	1168	1168	0
232	20250206	153800	163686754	1168	1168	1168	1168	0
233	20250206	153700	163686754	1168	1168	1168	1168	0
234	20250206	153600	163686754	1168	1168	1168	1168	0
235	20250206	153500	163686754	1168	1168	1168	1168	0
236	20250206	153400	163686754	1168	1168	1168	1168	0
237	20250206	153300	163686754	1168	1168	1168	1168	0
238	20250206	153200	163686754	1168	1168	1168	1168	0
239	20250206	153100	163686754	1168	1168	1168	1168	0
240	20250206	153000	163686754	1168	1168	1168	1168	2738
241	20250206	152900	160488770	1171	1171	1171	1171	0
242	20250206	152800	160488770	1171	1171	1171	1171	0
243	20250206	152700	160488770	1171	1171	1171	1171	0
244	20250206	152600	160488770	1171	1171	1171	1171	0
245	20250206	152500	160488770	1171	1171	1171	1171	0
246	20250206	152400	160488770	1171	1171	1171	1171	0
247	20250206	152300	160488770	1171	1171	1171	1171	0
248	20250206	152200	160488770	1171	1171	1171	1171	0
249	20250206	152100	160488770	1171	1171	1171	1171	0
250	20250206	152000	160488770	1171	1171	1171	1171	0
251	20250206	151900	160488770	1171	1171	1171	1171	191
252	20250206	151800	160265109	1172	1172	1172	1172	115
253	20250206	151700	160130329	1172	1172	1172	1172	88
254	20250206	151600	160027193	1172	1172	1172	1172	125
255	20250206	151500	159880693	1173	1173	1173	1173	142
256	20250206	151400	159714127	1173	1172	1173	1172	4
257	20250206	151300	159709437	1173	1173	1173	1173	47
258	20250206	151200	159654306	1173	1170	1173	1170	5522
259	20250206	151100	153193560	1170	1170	1170	1170	0
260	20250206	151000	153193560	1170	1170	1170	1170	0
261	20250206	150900	153193560	1170	1170	1170	1170	0
262	20250206	150800	153193560	1170	1170	1170	1170	0
263	20250206	150700	153193560	1170	1169	1170	1169	5598
264	20250206	150600	146644499	1169	1169	1169	1169	406
265	20250206	150500	146169885	1169	1169	1169	1169	132
266	20250206	150400	146015577	1170	1170	1170	1170	0
267	20250206	150300	146015577	1170	1170	1170	1170	0
268	20250206	150200	146015577	1170	1170	1170	1170	0
269	20250206	150100	146015577	1170	1170	1170	1170	0
270	20250206	150000	146015577	1170	1168	1170	1168	2609
271	20250206	145900	142968263	1164	1165	1165	1164	10000
272	20250206	145800	131322122	1168	1168	1168	1168	0
273	20250206	145700	131322122	1168	1168	1168	1168	0
274	20250206	145600	131322122	1168	1168	1168	1168	0
275	20250206	145500	131322122	1168	1168	1168	1168	0
276	20250206	145400	131322122	1168	1168	1168	1168	0
277	20250206	145300	131322122	1168	1168	1168	1168	0
278	20250206	145200	131322122	1168	1168	1168	1168	0
279	20250206	145100	131322122	1168	1168	1168	1168	1
280	20250206	145000	131320954	1166	1166	1166	1166	3530
281	20250206	144900	127204974	1166	1166	1166	1166	0
282	20250206	144800	127204974	1166	1166	1166	1166	1
283	20250206	144700	127203808	1165	1165	1165	1165	0
284	20250206	144600	127203808	1165	1165	1165	1165	0
285	20250206	144500	127203808	1165	1165	1165	1165	0
286	20250206	144400	127203808	1165	1165	1165	1165	0
287	20250206	144300	127203808	1165	1165	1165	1165	0
288	20250206	144200	127203808	1165	1165	1165	1165	237
289	20250206	144100	126927703	1165	1165	1165	1165	0
290	20250206	144000	126927703	1165	1165	1165	1165	0
291	20250206	143900	126927703	1165	1165	1165	1165	67
292	20250206	143800	126849648	1165	1165	1165	1165	100
293	20250206	143700	126733148	1165	1165	1165	1165	0
294	20250206	143600	126733148	1165	1165	1165	1165	0
295	20250206	143500	126733148	1165	1165	1165	1165	0
296	20250206	143400	126733148	1165	1165	1165	1165	0
297	20250206	143300	126733148	1165	1165	1165	1165	2
298	20250206	143200	126730818	1164	1164	1164	1164	0
299	20250206	143100	126730818	1164	1164	1164	1164	0
300	20250206	143000	126730818	1164	1165	1165	1164	118
301	20250206	142900	126593351	1164	1164	1164	1164	136
302	20250206	142800	126435047	1164	1164	1164	1164	0
303	20250206	142700	126435047	1164	1164	1164	1164	6
304	20250206	142600	126428063	1164	1164	1164	1164	0
305	20250206	142500	126428063	1164	1164	1164	1164	0
306	20250206	142400	126428063	1164	1164	1164	1164	0
307	20250206	142300	126428063	1164	1164	1164	1164	0
308	20250206	142200	126428063	1164	1164	1164	1164	7671
309	20250206	142100	117499019	1164	1164	1164	1164	0
310	20250206	142000	117499019	1164	1164	1164	1164	0
311	20250206	141900	117499019	1164	1164	1164	1164	300
312	20250206	141800	117149819	1164	1164	1164	1164	51
313	20250206	141700	117090455	1165	1165	1165	1165	0
314	20250206	141600	117090455	1165	1165	1165	1165	0
315	20250206	141500	117090455	1165	1165	1165	1165	0
316	20250206	141400	117090455	1165	1165	1165	1165	0
317	20250206	141300	117090455	1165	1165	1165	1165	0
318	20250206	141200	117090455	1165	1165	1165	1165	0
319	20250206	141100	117090455	1165	1165	1165	1165	0
320	20250206	141000	117090455	1165	1165	1165	1165	0
321	20250206	140900	117090455	1165	1165	1165	1165	100
322	20250206	140800	116973955	1165	1165	1165	1165	10
323	20250206	140700	116962305	1165	1165	1165	1165	10
324	20250206	140600	116950655	1165	1165	1165	1165	0
325	20250206	140500	116950655	1165	1165	1165	1165	0
326	20250206	140400	116950655	1165	1165	1165	1165	0
327	20250206	140300	116950655	1165	1165	1165	1165	1143
328	20250206	140200	115619060	1165	1165	1165	1165	0
329	20250206	140100	115619060	1165	1165	1165	1165	0
330	20250206	140000	115619060	1165	1165	1165	1165	1
331	20250206	135900	115617895	1164	1164	1164	1164	0
332	20250206	135800	115617895	1164	1164	1164	1164	1000
333	20250206	135700	114453895	1165	1165	1165	1165	1
334	20250206	135600	114452730	1163	1163	1163	1163	91
335	20250206	135500	114346897	1165	1163	1165	1163	1015
336	20250206	135400	113166422	1163	1165	1165	1163	8001
337	20250206	135300	103853548	1165	1165	1165	1165	0
338	20250206	135200	103853548	1165	1165	1165	1165	0
339	20250206	135100	103853548	1165	1165	1165	1165	0
340	20250206	135000	103853548	1165	1165	1165	1165	1
341	20250206	134900	103852383	1165	1165	1165	1165	0
342	20250206	134800	103852383	1165	1165	1165	1165	0
343	20250206	134700	103852383	1165	1165	1165	1165	0
344	20250206	134600	103852383	1165	1165	1165	1165	0
345	20250206	134500	103852383	1165	1165	1165	1165	0
346	20250206	134400	103852383	1165	1165	1165	1165	0
347	20250206	134300	103852383	1165	1165	1165	1165	55
348	20250206	134200	103788308	1164	1164	1164	1164	1244
349	20250206	134100	102340292	1165	1165	1165	1165	0
350	20250206	134000	102340292	1165	1165	1165	1165	0
351	20250206	133900	102340292	1165	1165	1165	1165	0
352	20250206	133800	102340292	1165	1165	1165	1165	0
353	20250206	133700	102340292	1165	1165	1165	1165	0
354	20250206	133600	102340292	1165	1165	1165	1165	1
355	20250206	133500	102339127	1163	1164	1164	1163	1091
356	20250206	133400	101069294	1164	1164	1164	1164	0
357	20250206	133300	101069294	1164	1164	1164	1164	6932
358	20250206	133200	93000446	1164	1166	1166	1164	1244
359	20250206	133100	91552428	1165	1165	1165	1165	0
360	20250206	133000	91552428	1165	1165	1165	1165	10
361	20250206	132900	91540778	1165	1165	1165	1165	100
362	20250206	132800	91424278	1165	1165	1165	1165	0
363	20250206	132700	91424278	1165	1165	1165	1165	0
364	20250206	132600	91424278	1165	1165	1165	1165	0
365	20250206	132500	91424278	1165	1165	1165	1165	0
366	20250206	132400	91424278	1165	1165	1165	1165	100
367	20250206	132300	91307778	1165	1165	1165	1165	0
368	20250206	132200	91307778	1165	1165	1165	1165	2
369	20250206	132100	91305448	1166	1166	1166	1166	0
370	20250206	132000	91305448	1166	1166	1166	1166	0
371	20250206	131900	91305448	1166	1166	1166	1166	0
372	20250206	131800	91305448	1166	1166	1166	1166	0
373	20250206	131700	91305448	1166	1166	1166	1166	0
374	20250206	131600	91305448	1166	1166	1166	1166	2
375	20250206	131500	91303116	1168	1168	1168	1168	0
376	20250206	131400	91303116	1168	1168	1168	1168	0
377	20250206	131300	91303116	1168	1168	1168	1168	10
378	20250206	131200	91291436	1165	1165	1165	1165	51
379	20250206	131100	91232021	1165	1165	1165	1165	0
380	20250206	131000	91232021	1165	1167	1167	1165	1608
381	20250206	130900	89356503	1167	1167	1167	1167	0
382	20250206	130800	89356503	1167	1167	1167	1167	0
383	20250206	130700	89356503	1167	1167	1167	1167	0
384	20250206	130600	89356503	1167	1166	1167	1166	10435
385	20250206	130500	77189291	1166	1166	1166	1166	3000
386	20250206	130400	73691291	1165	1164	1165	1164	1194
387	20250206	130300	72301176	1164	1164	1164	1164	0
388	20250206	130200	72301176	1164	1164	1164	1164	0
389	20250206	130100	72301176	1164	1164	1164	1164	1029
390	20250206	130000	71103420	1164	1164	1164	1164	1
391	20250206	125900	71102256	1165	1165	1165	1165	10
392	20250206	125800	71090606	1165	1165	1165	1165	0
393	20250206	125700	71090606	1165	1165	1165	1165	0
394	20250206	125600	71090606	1165	1165	1165	1165	2
395	20250206	125500	71088276	1164	1164	1164	1164	0
396	20250206	125400	71088276	1164	1164	1164	1164	0
397	20250206	125300	71088276	1164	1164	1164	1164	0
398	20250206	125200	71088276	1164	1164	1164	1164	0
399	20250206	125100	71088276	1164	1164	1164	1164	0
400	20250206	125000	71088276	1164	1164	1164	1164	0
401	20250206	124900	71088276	1164	1164	1164	1164	0
402	20250206	124800	71088276	1164	1164	1164	1164	200
403	20250206	124700	70855476	1164	1164	1164	1164	500
404	20250206	124600	70273476	1164	1164	1164	1164	99
405	20250206	124500	70158240	1164	1165	1165	1164	2101
406	20250206	124400	67712476	1165	1165	1165	1165	899
407	20250206	124300	66665141	1165	1165	1165	1165	1000
408	20250206	124200	65500141	1165	1165	1165	1165	0
409	20250206	124100	65500141	1165	1165	1165	1165	0
410	20250206	124000	65500141	1165	1165	1165	1165	0
411	20250206	123900	65500141	1165	1165	1165	1165	1243
412	20250206	123800	64052046	1166	1166	1166	1166	0
413	20250206	123700	64052046	1166	1166	1166	1166	1
414	20250206	123600	64050880	1166	1166	1166	1166	0
415	20250206	123500	64050880	1166	1166	1166	1166	0
416	20250206	123400	64050880	1166	1166	1166	1166	59
417	20250206	123300	63982086	1166	1166	1166	1166	0
418	20250206	123200	63982086	1166	1166	1166	1166	1
419	20250206	123100	63980920	1168	1168	1168	1168	1
420	20250206	123000	63979752	1166	1166	1166	1166	0
421	20250206	122900	63979752	1166	1167	1167	1166	518
422	20250206	122800	63375758	1168	1168	1168	1168	0
423	20250206	122700	63375758	1168	1168	1168	1168	0
424	20250206	122600	63375758	1168	1168	1168	1168	1
425	20250206	122500	63374590	1166	1166	1166	1166	0
426	20250206	122400	63374590	1166	1166	1166	1166	0
427	20250206	122300	63374590	1166	1166	1166	1166	33
428	20250206	122200	63336112	1168	1168	1168	1168	0
429	20250206	122100	63336112	1168	1168	1168	1168	0
430	20250206	122000	63336112	1168	1168	1168	1168	0
431	20250206	121900	63336112	1168	1168	1168	1168	11
432	20250206	121800	63323264	1168	1168	1168	1168	0
433	20250206	121700	63323264	1168	1168	1168	1168	0
434	20250206	121600	63323264	1168	1168	1168	1168	0
435	20250206	121500	63323264	1168	1168	1168	1168	0
436	20250206	121400	63323264	1168	1168	1168	1168	0
437	20250206	121300	63323264	1168	1168	1168	1168	0
438	20250206	121200	63323264	1168	1168	1168	1168	0
439	20250206	121100	63323264	1168	1168	1168	1168	0
440	20250206	121000	63323264	1168	1168	1168	1168	3
441	20250206	120900	63319760	1167	1167	1167	1167	0
442	20250206	120800	63319760	1167	1167	1167	1167	200
443	20250206	120700	63086360	1168	1168	1168	1168	0
444	20250206	120600	63086360	1168	1168	1168	1168	0
445	20250206	120500	63086360	1168	1168	1168	1168	0
446	20250206	120400	63086360	1168	1168	1168	1168	1
447	20250206	120300	63085192	1167	1167	1167	1167	0
448	20250206	120200	63085192	1167	1167	1167	1167	0
449	20250206	120100	63085192	1167	1167	1167	1167	0
450	20250206	120000	63085192	1167	1167	1167	1167	0
451	20250206	115900	63085192	1167	1167	1167	1167	0
452	20250206	115800	63085192	1167	1167	1167	1167	0
453	20250206	115700	63085192	1167	1167	1167	1167	0
454	20250206	115600	63085192	1167	1167	1167	1167	0
455	20250206	115500	63085192	1167	1167	1167	1167	134
456	20250206	115400	62928814	1167	1167	1167	1167	0
457	20250206	115300	62928814	1167	1167	1167	1167	1
458	20250206	115200	62927647	1167	1167	1167	1167	0
459	20250206	115100	62927647	1167	1167	1167	1167	8
460	20250206	115000	62918311	1167	1167	1167	1167	0
461	20250206	114900	62918311	1167	1167	1167	1167	0
462	20250206	114800	62918311	1167	1167	1167	1167	0
463	20250206	114700	62918311	1167	1167	1167	1167	0
464	20250206	114600	62918311	1167	1167	1167	1167	0
465	20250206	114500	62918311	1167	1167	1167	1167	0
466	20250206	114400	62918311	1167	1167	1167	1167	0
467	20250206	114300	62918311	1167	1167	1167	1167	20
468	20250206	114200	62894971	1166	1166	1166	1166	23
469	20250206	114100	62868153	1166	1166	1166	1166	0
470	20250206	114000	62868153	1166	1166	1166	1166	0
471	20250206	113900	62868153	1166	1166	1166	1166	0
472	20250206	113800	62868153	1166	1166	1166	1166	169
473	20250206	113700	62671099	1166	1166	1166	1166	832
474	20250206	113600	61700987	1166	1166	1166	1166	0
475	20250206	113500	61700987	1166	1166	1166	1166	0
476	20250206	113400	61700987	1166	1166	1166	1166	0
477	20250206	113300	61700987	1166	1166	1166	1166	0
478	20250206	113200	61700987	1166	1166	1166	1166	0
479	20250206	113100	61700987	1166	1166	1166	1166	0
480	20250206	113000	61700987	1166	1166	1166	1166	0
481	20250206	112900	61700987	1166	1166	1166	1166	0
482	20250206	112800	61700987	1166	1166	1166	1166	0
483	20250206	112700	61700987	1166	1166	1166	1166	0
484	20250206	112600	61700987	1166	1166	1166	1166	4
485	20250206	112500	61696323	1165	1165	1165	1165	0
486	20250206	112400	61696323	1165	1165	1165	1165	0
487	20250206	112300	61696323	1165	1165	1165	1165	0
488	20250206	112200	61696323	1165	1165	1165	1165	0
489	20250206	112100	61696323	1165	1165	1165	1165	0
490	20250206	112000	61696323	1165	1165	1165	1165	0
491	20250206	111900	61696323	1165	1165	1165	1165	0
492	20250206	111800	61696323	1165	1165	1165	1165	0
493	20250206	111700	61696323	1165	1165	1165	1165	0
494	20250206	111600	61696323	1165	1165	1165	1165	0
495	20250206	111500	61696323	1165	1165	1165	1165	247
496	20250206	111400	61408568	1165	1165	1165	1165	0
497	20250206	111300	61408568	1165	1165	1165	1165	367
498	20250206	111200	60981013	1163	1163	1163	1163	0
499	20250206	111100	60981013	1163	1163	1163	1163	0
500	20250206	111000	60981013	1163	1163	1163	1163	85
501	20250206	110900	60882158	1163	1164	1164	1163	5003
502	20250206	110800	55063666	1164	1164	1164	1164	1000
503	20250206	110700	53899666	1164	1164	1164	1164	0
504	20250206	110600	53899666	1164	1164	1164	1164	1
505	20250206	110500	53898502	1163	1164	1164	1163	584
506	20250206	110400	53219122	1164	1164	1165	1164	6000
507	20250206	110300	46234622	1165	1165	1165	1165	0
508	20250206	110200	46234622	1165	1165	1165	1165	0
509	20250206	110100	46234622	1165	1163	1165	1163	5011
510	20250206	110000	40406825	1162	1162	1162	1162	4703
511	20250206	105900	34941939	1162	1162	1162	1162	347
512	20250206	105800	34538725	1163	1163	1163	1163	0
513	20250206	105700	34538725	1163	1163	1163	1163	0
514	20250206	105600	34538725	1163	1163	1163	1163	1003
515	20250206	105500	33372236	1164	1164	1164	1164	0
516	20250206	105400	33372236	1164	1164	1164	1164	0
517	20250206	105300	33372236	1164	1164	1164	1164	0
518	20250206	105200	33372236	1164	1164	1164	1164	0
519	20250206	105100	33372236	1164	1164	1166	1164	118
520	20250206	105000	33234882	1164	1164	1164	1164	136
521	20250206	104900	33076578	1164	1164	1164	1164	1864
522	20250206	104800	30906882	1164	1164	1164	1164	0
523	20250206	104700	30906882	1164	1164	1164	1164	0
524	20250206	104600	30906882	1164	1164	1164	1164	0
525	20250206	104500	30906882	1164	1164	1164	1164	0
526	20250206	104400	30906882	1164	1164	1164	1164	1
527	20250206	104300	30905718	1162	1162	1162	1162	0
528	20250206	104200	30905718	1162	1162	1162	1162	0
529	20250206	104100	30905718	1162	1162	1162	1162	0
530	20250206	104000	30905718	1162	1162	1162	1162	0
531	20250206	103900	30905718	1162	1162	1162	1162	1
532	20250206	103800	30904556	1160	1160	1160	1160	0
533	20250206	103700	30904556	1160	1160	1160	1160	0
534	20250206	103600	30904556	1160	1160	1160	1160	0
535	20250206	103500	30904556	1160	1160	1160	1160	0
536	20250206	103400	30904556	1160	1160	1160	1160	0
537	20250206	103300	30904556	1160	1160	1160	1160	0
538	20250206	103200	30904556	1160	1160	1160	1160	0
539	20250206	103100	30904556	1160	1162	1162	1160	1000
540	20250206	103000	29744083	1164	1164	1164	1164	18
541	20250206	102900	29723131	1164	1164	1164	1164	0
542	20250206	102800	29723131	1164	1164	1164	1164	13
543	20250206	102700	29707999	1164	1164	1164	1164	0
544	20250206	102600	29707999	1164	1164	1164	1164	0
545	20250206	102500	29707999	1164	1164	1164	1164	51
546	20250206	102400	29648635	1161	1161	1161	1161	0
547	20250206	102300	29648635	1161	1161	1161	1161	0
548	20250206	102200	29648635	1161	1161	1161	1161	0
549	20250206	102100	29648635	1161	1163	1163	1161	3106
550	20250206	102000	26040459	1164	1164	1164	1164	11
551	20250206	101900	26027655	1164	1164	1164	1164	0
552	20250206	101800	26027655	1164	1164	1164	1164	0
553	20250206	101700	26027655	1164	1164	1164	1164	2
554	20250206	101600	26025327	1165	1165	1165	1165	0
555	20250206	101500	26025327	1165	1165	1165	1165	0
556	20250206	101400	26025327	1165	1165	1165	1165	0
557	20250206	101300	26025327	1165	1165	1165	1165	0
558	20250206	101200	26025327	1165	1165	1165	1165	0
559	20250206	101100	26025327	1165	1165	1165	1165	695
560	20250206	101000	25215652	1165	1165	1165	1165	50
561	20250206	100900	25157402	1165	1162	1165	1162	252
562	20250206	100800	24864575	1163	1164	1164	1163	3260
563	20250206	100700	21070986	1166	1166	1166	1166	191
564	20250206	100600	20848280	1166	1166	1166	1166	0
565	20250206	100500	20848280	1166	1166	1166	1166	18
566	20250206	100400	20827292	1166	1166	1166	1166	1
567	20250206	100300	20826126	1166	1166	1166	1166	5
568	20250206	100200	20820296	1165	1165	1165	1165	105
569	20250206	100100	20697971	1165	1165	1165	1165	10
570	20250206	100000	20686321	1168	1168	1168	1168	0
571	20250206	095900	20686321	1168	1168	1168	1168	24
572	20250206	095800	20658289	1168	1168	1168	1168	0
573	20250206	095700	20658289	1168	1168	1168	1168	0
574	20250206	095600	20658289	1168	1168	1168	1168	1
575	20250206	095500	20657121	1165	1165	1165	1165	2684
576	20250206	095400	17530261	1166	1166	1166	1166	0
577	20250206	095300	17530261	1166	1166	1166	1166	0
578	20250206	095200	17530261	1166	1166	1166	1166	0
579	20250206	095100	17530261	1166	1166	1166	1166	0
580	20250206	095000	17530261	1166	1166	1166	1166	3
581	20250206	094900	17526763	1168	1168	1168	1168	0
582	20250206	094800	17526763	1168	1168	1168	1168	0
583	20250206	094700	17526763	1168	1168	1168	1168	0
584	20250206	094600	17526763	1168	1168	1168	1168	0
585	20250206	094500	17526763	1168	1168	1168	1168	37
586	20250206	094400	17483547	1168	1168	1168	1168	10
587	20250206	094300	17471867	1168	1168	1168	1168	6
588	20250206	094200	17464859	1165	1166	1166	1165	230
589	20250206	094100	17196907	1165	1165	1165	1165	0
590	20250206	094000	17196907	1165	1165	1165	1165	75
591	20250206	093900	17109532	1165	1165	1165	1165	0
592	20250206	093800	17109532	1165	1166	1166	1165	957
593	20250206	093700	15994269	1168	1168	1168	1168	2
594	20250206	093600	15991933	1166	1166	1166	1166	167
595	20250206	093500	15797211	1167	1167	1167	1167	0
596	20250206	093400	15797211	1167	1167	1167	1167	0
597	20250206	093300	15797211	1167	1167	1167	1167	0
598	20250206	093200	15797211	1167	1167	1167	1167	2
599	20250206	093100	15794877	1169	1169	1169	1169	0
600	20250206	093000	15794877	1169	1169	1169	1169	175
601	20250206	092900	15590302	1166	1166	1166	1166	5009
602	20250206	092800	9749808	1166	1166	1166	1166	2
603	20250206	092700	9747476	1166	1166	1166	1166	4
604	20250206	092600	9742812	1169	1169	1169	1169	0
605	20250206	092500	9742812	1169	1169	1169	1169	1
606	20250206	092400	9741643	1166	1166	1166	1166	0
607	20250206	092300	9741643	1166	1166	1166	1166	49
608	20250206	092200	9684509	1166	1166	1166	1166	1138
609	20250206	092100	8357601	1171	1171	1171	1171	0
610	20250206	092000	8357601	1171	1171	1171	1171	0
611	20250206	091900	8357601	1171	1171	1171	1171	2
612	20250206	091800	8355259	1166	1166	1166	1166	0
613	20250206	091700	8355259	1166	1166	1166	1166	343
614	20250206	091600	7955321	1173	1173	1173	1173	24
615	20250206	091500	7927169	1173	1173	1173	1173	0
616	20250206	091400	7927169	1173	1173	1173	1173	9
617	20250206	091300	7916612	1173	1173	1173	1173	1
618	20250206	091200	7915439	1166	1166	1166	1166	695
619	20250206	091100	7105069	1174	1174	1174	1174	1
620	20250206	091000	7103895	1166	1167	1167	1166	1234
621	20250206	090900	5664847	1168	1168	1168	1168	285
622	20250206	090800	5331967	1175	1175	1175	1175	0
623	20250206	090700	5331967	1175	1175	1175	1175	0
624	20250206	090600	5331967	1175	1175	1175	1175	0
625	20250206	090500	5331967	1175	1174	1175	1174	349
626	20250206	090400	4922095	1175	1175	1175	1175	0
627	20250206	090300	4922095	1175	1168	1175	1168	5
628	20250206	090200	4916241	1177	1177	1177	1177	1
629	20250206	090100	4915064	1166	1166	1166	1166	0
630	20250206	090000	4915064	1166	1165	1179	1165	4218