KissMeData/217500/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	204500	58788253	1696	1696	1696	1696	1278
3	20250206	204400	58788253	1696	1696	1696	1696	0
4	20250206	204300	58788253	1696	1696	1696	1696	0
5	20250206	204200	58788253	1696	1696	1696	1696	0
6	20250206	204100	58788253	1696	1696	1696	1696	0
7	20250206	204000	58788253	1696	1696	1696	1696	0
8	20250206	203900	58788253	1696	1696	1696	1696	0
9	20250206	203800	58788253	1696	1696	1696	1696	0
10	20250206	203700	58788253	1696	1696	1696	1696	0
11	20250206	203600	58788253	1696	1696	1696	1696	0
12	20250206	203500	58788253	1696	1696	1696	1696	0
13	20250206	203400	58788253	1696	1696	1696	1696	0
14	20250206	203300	58788253	1696	1696	1696	1696	0
15	20250206	203200	58788253	1696	1696	1696	1696	0
16	20250206	203100	58788253	1696	1696	1696	1696	0
17	20250206	203000	58788253	1696	1696	1696	1696	0
18	20250206	202900	58788253	1696	1696	1696	1696	0
19	20250206	202800	58788253	1696	1696	1696	1696	0
20	20250206	202700	58788253	1696	1696	1696	1696	0
21	20250206	202600	58788253	1696	1696	1696	1696	0
22	20250206	202500	58788253	1696	1696	1696	1696	0
23	20250206	202400	58788253	1696	1696	1696	1696	0
24	20250206	202300	58788253	1696	1696	1696	1696	0
25	20250206	202200	58788253	1696	1696	1696	1696	0
26	20250206	202100	58788253	1696	1696	1696	1696	0
27	20250206	202000	58788253	1696	1696	1696	1696	0
28	20250206	201900	58788253	1696	1696	1696	1696	0
29	20250206	201800	58788253	1696	1696	1696	1696	0
30	20250206	201700	58788253	1696	1696	1696	1696	0
31	20250206	201600	58788253	1696	1696	1696	1696	0
32	20250206	201500	58788253	1696	1696	1696	1696	1278
33	20250206	201400	58788253	1696	1696	1696	1696	0
34	20250206	201300	58788253	1696	1696	1696	1696	0
35	20250206	201200	58788253	1696	1696	1696	1696	0
36	20250206	201100	58788253	1696	1696	1696	1696	0
37	20250206	201000	58788253	1696	1696	1696	1696	0
38	20250206	200900	58788253	1696	1696	1696	1696	0
39	20250206	200800	58788253	1696	1696	1696	1696	0
40	20250206	200700	58788253	1696	1696	1696	1696	0
41	20250206	200600	58788253	1696	1696	1696	1696	0
42	20250206	200500	58788253	1696	1696	1696	1696	0
43	20250206	200400	58788253	1696	1696	1696	1696	0
44	20250206	200300	58788253	1696	1696	1696	1696	0
45	20250206	200200	58788253	1696	1696	1696	1696	0
46	20250206	200100	58788253	1696	1696	1696	1696	0
47	20250206	200000	58788253	1696	1696	1696	1696	0
48	20250206	195900	58788253	1696	1696	1696	1696	0
49	20250206	195800	58788253	1696	1696	1696	1696	0
50	20250206	195700	58788253	1696	1696	1696	1696	0
51	20250206	195600	58788253	1696	1696	1696	1696	0
52	20250206	195500	58788253	1696	1696	1696	1696	0
53	20250206	195400	58788253	1696	1696	1696	1696	0
54	20250206	195300	58788253	1696	1696	1696	1696	0
55	20250206	195200	58788253	1696	1696	1696	1696	0
56	20250206	195100	58788253	1696	1696	1696	1696	0
57	20250206	195000	58788253	1696	1696	1696	1696	0
58	20250206	194900	58788253	1696	1696	1696	1696	0
59	20250206	194800	58788253	1696	1696	1696	1696	0
60	20250206	194700	58788253	1696	1696	1696	1696	0
61	20250206	194600	58788253	1696	1696	1696	1696	0
62	20250206	194500	58788253	1696	1696	1696	1696	1278
63	20250206	194400	58788253	1696	1696	1696	1696	0
64	20250206	194300	58788253	1696	1696	1696	1696	0
65	20250206	194200	58788253	1696	1696	1696	1696	0
66	20250206	194100	58788253	1696	1696	1696	1696	0
67	20250206	194000	58788253	1696	1696	1696	1696	0
68	20250206	193900	58788253	1696	1696	1696	1696	0
69	20250206	193800	58788253	1696	1696	1696	1696	0
70	20250206	193700	58788253	1696	1696	1696	1696	0
71	20250206	193600	58788253	1696	1696	1696	1696	0
72	20250206	193500	58788253	1696	1696	1696	1696	0
73	20250206	193400	58788253	1696	1696	1696	1696	0
74	20250206	193300	58788253	1696	1696	1696	1696	0
75	20250206	193200	58788253	1696	1696	1696	1696	0
76	20250206	193100	58788253	1696	1696	1696	1696	0
77	20250206	193000	58788253	1696	1696	1696	1696	0
78	20250206	192900	58788253	1696	1696	1696	1696	0
79	20250206	192800	58788253	1696	1696	1696	1696	0
80	20250206	192700	58788253	1696	1696	1696	1696	0
81	20250206	192600	58788253	1696	1696	1696	1696	0
82	20250206	192500	58788253	1696	1696	1696	1696	0
83	20250206	192400	58788253	1696	1696	1696	1696	0
84	20250206	192300	58788253	1696	1696	1696	1696	0
85	20250206	192200	58788253	1696	1696	1696	1696	0
86	20250206	192100	58788253	1696	1696	1696	1696	0
87	20250206	192000	58788253	1696	1696	1696	1696	0
88	20250206	191900	58788253	1696	1696	1696	1696	0
89	20250206	191800	58788253	1696	1696	1696	1696	0
90	20250206	191700	58788253	1696	1696	1696	1696	0
91	20250206	191600	58788253	1696	1696	1696	1696	0
92	20250206	191500	58788253	1696	1696	1696	1696	1278
93	20250206	191400	58788253	1696	1696	1696	1696	0
94	20250206	191300	58788253	1696	1696	1696	1696	0
95	20250206	191200	58788253	1696	1696	1696	1696	0
96	20250206	191100	58788253	1696	1696	1696	1696	0
97	20250206	191000	58788253	1696	1696	1696	1696	0
98	20250206	190900	58788253	1696	1696	1696	1696	0
99	20250206	190800	58788253	1696	1696	1696	1696	0
100	20250206	190700	58788253	1696	1696	1696	1696	0
101	20250206	190600	58788253	1696	1696	1696	1696	0
102	20250206	190500	58788253	1696	1696	1696	1696	0
103	20250206	190400	58788253	1696	1696	1696	1696	0
104	20250206	190300	58788253	1696	1696	1696	1696	0
105	20250206	190200	58788253	1696	1696	1696	1696	0
106	20250206	190100	58788253	1696	1696	1696	1696	0
107	20250206	190000	58788253	1696	1696	1696	1696	0
108	20250206	185900	58788253	1696	1696	1696	1696	0
109	20250206	185800	58788253	1696	1696	1696	1696	0
110	20250206	185700	58788253	1696	1696	1696	1696	0
111	20250206	185600	58788253	1696	1696	1696	1696	0
112	20250206	185500	58788253	1696	1696	1696	1696	0
113	20250206	185400	58788253	1696	1696	1696	1696	0
114	20250206	185300	58788253	1696	1696	1696	1696	0
115	20250206	185200	58788253	1696	1696	1696	1696	0
116	20250206	185100	58788253	1696	1696	1696	1696	0
117	20250206	185000	58788253	1696	1696	1696	1696	0
118	20250206	184900	58788253	1696	1696	1696	1696	0
119	20250206	184800	58788253	1696	1696	1696	1696	0
120	20250206	184700	58788253	1696	1696	1696	1696	0
121	20250206	184600	58788253	1696	1696	1696	1696	0
122	20250206	184500	58788253	1696	1696	1696	1696	1278
123	20250206	184400	58788253	1696	1696	1696	1696	0
124	20250206	184300	58788253	1696	1696	1696	1696	0
125	20250206	184200	58788253	1696	1696	1696	1696	0
126	20250206	184100	58788253	1696	1696	1696	1696	0
127	20250206	184000	58788253	1696	1696	1696	1696	0
128	20250206	183900	58788253	1696	1696	1696	1696	0
129	20250206	183800	58788253	1696	1696	1696	1696	0
130	20250206	183700	58788253	1696	1696	1696	1696	0
131	20250206	183600	58788253	1696	1696	1696	1696	0
132	20250206	183500	58788253	1696	1696	1696	1696	0
133	20250206	183400	58788253	1696	1696	1696	1696	0
134	20250206	183300	58788253	1696	1696	1696	1696	0
135	20250206	183200	58788253	1696	1696	1696	1696	0
136	20250206	183100	58788253	1696	1696	1696	1696	0
137	20250206	183000	58788253	1696	1696	1696	1696	0
138	20250206	182900	58788253	1696	1696	1696	1696	0
139	20250206	182800	58788253	1696	1696	1696	1696	0
140	20250206	182700	58788253	1696	1696	1696	1696	0
141	20250206	182600	58788253	1696	1696	1696	1696	0
142	20250206	182500	58788253	1696	1696	1696	1696	0
143	20250206	182400	58788253	1696	1696	1696	1696	0
144	20250206	182300	58788253	1696	1696	1696	1696	0
145	20250206	182200	58788253	1696	1696	1696	1696	0
146	20250206	182100	58788253	1696	1696	1696	1696	0
147	20250206	182000	58788253	1696	1696	1696	1696	0
148	20250206	181900	58788253	1696	1696	1696	1696	0
149	20250206	181800	58788253	1696	1696	1696	1696	0
150	20250206	181700	58788253	1696	1696	1696	1696	0
151	20250206	181600	58788253	1696	1696	1696	1696	0
152	20250206	181500	58788253	1696	1696	1696	1696	1278
153	20250206	181400	58788253	1696	1696	1696	1696	0
154	20250206	181300	58788253	1696	1696	1696	1696	0
155	20250206	181200	58788253	1696	1696	1696	1696	0
156	20250206	181100	58788253	1696	1696	1696	1696	0
157	20250206	181000	58788253	1696	1696	1696	1696	0
158	20250206	180900	58788253	1696	1696	1696	1696	0
159	20250206	180800	58788253	1696	1696	1696	1696	0
160	20250206	180700	58788253	1696	1696	1696	1696	0
161	20250206	180600	58788253	1696	1696	1696	1696	0
162	20250206	180500	58788253	1696	1696	1696	1696	0
163	20250206	180400	58788253	1696	1696	1696	1696	0
164	20250206	180300	58788253	1696	1696	1696	1696	0
165	20250206	180200	58788253	1696	1696	1696	1696	0
166	20250206	180100	58788253	1696	1696	1696	1696	0
167	20250206	180000	58788253	1696	1696	1696	1696	0
168	20250206	175900	58788253	1696	1696	1696	1696	0
169	20250206	175800	58788253	1696	1696	1696	1696	0
170	20250206	175700	58788253	1696	1696	1696	1696	0
171	20250206	175600	58788253	1696	1696	1696	1696	0
172	20250206	175500	58788253	1696	1696	1696	1696	0
173	20250206	175400	58788253	1696	1696	1696	1696	0
174	20250206	175300	58788253	1696	1696	1696	1696	0
175	20250206	175200	58788253	1696	1696	1696	1696	0
176	20250206	175100	58788253	1696	1696	1696	1696	0
177	20250206	175000	58788253	1696	1696	1696	1696	0
178	20250206	174900	58788253	1696	1696	1696	1696	0
179	20250206	174800	58788253	1696	1696	1696	1696	0
180	20250206	174700	58788253	1696	1696	1696	1696	0
181	20250206	174600	58788253	1696	1696	1696	1696	0
182	20250206	174500	58788253	1696	1696	1696	1696	1278
183	20250206	174400	58788253	1696	1696	1696	1696	0
184	20250206	174300	58788253	1696	1696	1696	1696	0
185	20250206	174200	58788253	1696	1696	1696	1696	0
186	20250206	174100	58788253	1696	1696	1696	1696	0
187	20250206	174000	58788253	1696	1696	1696	1696	0
188	20250206	173900	58788253	1696	1696	1696	1696	0
189	20250206	173800	58788253	1696	1696	1696	1696	0
190	20250206	173700	58788253	1696	1696	1696	1696	0
191	20250206	173600	58788253	1696	1696	1696	1696	0
192	20250206	173500	58788253	1696	1696	1696	1696	0
193	20250206	173400	58788253	1696	1696	1696	1696	0
194	20250206	173300	58788253	1696	1696	1696	1696	0
195	20250206	173200	58788253	1696	1696	1696	1696	0
196	20250206	173100	58788253	1696	1696	1696	1696	0
197	20250206	173000	58788253	1696	1696	1696	1696	0
198	20250206	172900	58788253	1696	1696	1696	1696	0
199	20250206	172800	58788253	1696	1696	1696	1696	0
200	20250206	172700	58788253	1696	1696	1696	1696	0
201	20250206	172600	58788253	1696	1696	1696	1696	0
202	20250206	172500	58788253	1696	1696	1696	1696	0
203	20250206	172400	58788253	1696	1696	1696	1696	0
204	20250206	172300	58788253	1696	1696	1696	1696	0
205	20250206	172200	58788253	1696	1696	1696	1696	0
206	20250206	172100	58788253	1696	1696	1696	1696	0
207	20250206	172000	58788253	1696	1696	1696	1696	0
208	20250206	171900	58788253	1696	1696	1696	1696	0
209	20250206	171800	58788253	1696	1696	1696	1696	0
210	20250206	171700	58788253	1696	1696	1696	1696	0
211	20250206	171600	58788253	1696	1696	1696	1696	0
212	20250206	171500	58788253	1696	1696	1696	1696	1278
213	20250206	171400	58788253	1696	1696	1696	1696	0
214	20250206	171300	58788253	1696	1696	1696	1696	0
215	20250206	171200	58788253	1696	1696	1696	1696	0
216	20250206	171100	58788253	1696	1696	1696	1696	0
217	20250206	171000	58788253	1696	1696	1696	1696	0
218	20250206	170900	58788253	1696	1696	1696	1696	0
219	20250206	170800	58788253	1696	1696	1696	1696	0
220	20250206	170700	58788253	1696	1696	1696	1696	0
221	20250206	170600	58788253	1696	1696	1696	1696	0
222	20250206	170500	58788253	1696	1696	1696	1696	0
223	20250206	170400	58788253	1696	1696	1696	1696	0
224	20250206	170300	58788253	1696	1696	1696	1696	0
225	20250206	170200	58788253	1696	1696	1696	1696	0
226	20250206	170100	58788253	1696	1696	1696	1696	0
227	20250206	170000	58788253	1696	1696	1696	1696	0
228	20250206	165900	58788253	1696	1696	1696	1696	0
229	20250206	165800	58788253	1696	1696	1696	1696	0
230	20250206	165700	58788253	1696	1696	1696	1696	0
231	20250206	165600	58788253	1696	1696	1696	1696	0
232	20250206	165500	58788253	1696	1696	1696	1696	0
233	20250206	165400	58788253	1696	1696	1696	1696	0
234	20250206	165300	58788253	1696	1696	1696	1696	0
235	20250206	165200	58788253	1696	1696	1696	1696	0
236	20250206	165100	58788253	1696	1696	1696	1696	0
237	20250206	165000	58788253	1696	1696	1696	1696	0
238	20250206	164900	58788253	1696	1696	1696	1696	0
239	20250206	164800	58788253	1696	1696	1696	1696	0
240	20250206	164700	58788253	1696	1696	1696	1696	0
241	20250206	164600	58788253	1696	1696	1696	1696	0
242	20250206	164500	58788253	1696	1696	1696	1696	1278
243	20250206	164400	58788253	1696	1696	1696	1696	0
244	20250206	164300	58788253	1696	1696	1696	1696	0
245	20250206	164200	58788253	1696	1696	1696	1696	0
246	20250206	164100	58788253	1696	1696	1696	1696	0
247	20250206	164000	58788253	1696	1696	1696	1696	0
248	20250206	163900	58788253	1696	1696	1696	1696	0
249	20250206	163800	58788253	1696	1696	1696	1696	0
250	20250206	163700	58788253	1696	1696	1696	1696	0
251	20250206	163600	58788253	1696	1696	1696	1696	0
252	20250206	163500	58788253	1696	1696	1696	1696	0
253	20250206	163400	58788253	1696	1696	1696	1696	0
254	20250206	163300	58788253	1696	1696	1696	1696	0
255	20250206	163200	58788253	1696	1696	1696	1696	0
256	20250206	163100	58788253	1696	1696	1696	1696	0
257	20250206	163000	58788253	1696	1696	1696	1696	0
258	20250206	162900	58788253	1696	1696	1696	1696	0
259	20250206	162800	58788253	1696	1696	1696	1696	0
260	20250206	162700	58788253	1696	1696	1696	1696	0
261	20250206	162600	58788253	1696	1696	1696	1696	0
262	20250206	162500	58788253	1696	1696	1696	1696	0
263	20250206	162400	58788253	1696	1696	1696	1696	0
264	20250206	162300	58788253	1696	1696	1696	1696	0
265	20250206	162200	58788253	1696	1696	1696	1696	0
266	20250206	162100	58788253	1696	1696	1696	1696	0
267	20250206	162000	58788253	1696	1696	1696	1696	0
268	20250206	161900	58788253	1696	1696	1696	1696	0
269	20250206	161800	58788253	1696	1696	1696	1696	0
270	20250206	161700	58788253	1696	1696	1696	1696	0
271	20250206	161600	58788253	1696	1696	1696	1696	0
272	20250206	161500	58788253	1696	1696	1696	1696	1278
273	20250206	161400	58788253	1696	1696	1696	1696	0
274	20250206	161300	58788253	1696	1696	1696	1696	0
275	20250206	161200	58788253	1696	1696	1696	1696	0
276	20250206	161100	58788253	1696	1696	1696	1696	0
277	20250206	161000	58788253	1696	1696	1696	1696	0
278	20250206	160900	58788253	1696	1696	1696	1696	0
279	20250206	160800	58788253	1696	1696	1696	1696	0
280	20250206	160700	58788253	1696	1696	1696	1696	0
281	20250206	160600	58788253	1696	1696	1696	1696	0
282	20250206	160500	58788253	1696	1696	1696	1696	0
283	20250206	160400	58788253	1696	1696	1696	1696	0
284	20250206	160300	58788253	1696	1696	1696	1696	0
285	20250206	160200	58788253	1696	1696	1696	1696	0
286	20250206	160100	58788253	1696	1696	1696	1696	0
287	20250206	160000	58788253	1696	1696	1696	1696	0
288	20250206	155900	58788253	1696	1696	1696	1696	0
289	20250206	155800	58788253	1696	1696	1696	1696	0
290	20250206	155700	58788253	1696	1696	1696	1696	0
291	20250206	155600	58788253	1696	1696	1696	1696	0
292	20250206	155500	58788253	1696	1696	1696	1696	0
293	20250206	155400	58788253	1696	1696	1696	1696	0
294	20250206	155300	58788253	1696	1696	1696	1696	0
295	20250206	155200	58788253	1696	1696	1696	1696	0
296	20250206	155100	58788253	1696	1696	1696	1696	0
297	20250206	155000	58788253	1696	1696	1696	1696	0
298	20250206	154900	58788253	1696	1696	1696	1696	0
299	20250206	154800	58788253	1696	1696	1696	1696	0
300	20250206	154700	58788253	1696	1696	1696	1696	0
301	20250206	154600	58788253	1696	1696	1696	1696	0
302	20250206	154500	58788253	1696	1696	1696	1696	1278
303	20250206	154400	58788253	1696	1696	1696	1696	0
304	20250206	154300	58788253	1696	1696	1696	1696	0
305	20250206	154200	58788253	1696	1696	1696	1696	0
306	20250206	154100	58788253	1696	1696	1696	1696	0
307	20250206	154000	58788253	1696	1696	1696	1696	0
308	20250206	153900	58788253	1696	1696	1696	1696	0
309	20250206	153800	58788253	1696	1696	1696	1696	0
310	20250206	153700	58788253	1696	1696	1696	1696	0
311	20250206	153600	58788253	1696	1696	1696	1696	0
312	20250206	153500	58788253	1696	1696	1696	1696	0
313	20250206	153400	58788253	1696	1696	1696	1696	0
314	20250206	153300	58788253	1696	1696	1696	1696	0
315	20250206	153200	58788253	1696	1696	1696	1696	0
316	20250206	153100	58788253	1696	1696	1696	1696	0
317	20250206	153000	58788253	1696	1696	1696	1696	1278
318	20250206	152900	56620765	1692	1692	1692	1692	0
319	20250206	152800	56620765	1692	1692	1692	1692	0
320	20250206	152700	56620765	1692	1692	1692	1692	0
321	20250206	152600	56620765	1692	1692	1692	1692	0
322	20250206	152500	56620765	1692	1692	1692	1692	0
323	20250206	152400	56620765	1692	1692	1692	1692	0
324	20250206	152300	56620765	1692	1692	1692	1692	0
325	20250206	152200	56620765	1692	1692	1692	1692	0
326	20250206	152100	56620765	1692	1692	1692	1692	0
327	20250206	152000	56620765	1692	1692	1692	1692	0
328	20250206	151900	56620765	1692	1692	1692	1692	5
329	20250206	151800	56612305	1694	1694	1694	1694	0
330	20250206	151700	56612305	1694	1694	1694	1694	0
331	20250206	151600	56612305	1694	1685	1694	1685	11
332	20250206	151500	56593680	1694	1694	1694	1694	0
333	20250206	151400	56593680	1694	1694	1694	1694	6
334	20250206	151300	56583516	1694	1694	1694	1694	4
335	20250206	151200	56576740	1686	1686	1686	1686	605
336	20250206	151100	55556710	1686	1686	1686	1686	0
337	20250206	151000	55556710	1686	1686	1686	1686	0
338	20250206	150900	55556710	1686	1686	1686	1686	50
339	20250206	150800	55472410	1686	1686	1686	1686	40
340	20250206	150700	55404970	1686	1685	1686	1685	61
341	20250206	150600	55302184	1682	1682	1682	1682	349
342	20250206	150500	54715166	1682	1682	1682	1682	687
343	20250206	150400	53559632	1685	1685	1685	1685	5
344	20250206	150300	53551207	1685	1685	1685	1685	0
345	20250206	150200	53551207	1685	1682	1685	1682	4
346	20250206	150100	53544470	1685	1685	1685	1685	0
347	20250206	150000	53544470	1685	1681	1685	1681	199
348	20250206	145900	53209442	1681	1681	1681	1681	1
349	20250206	145800	53207761	1685	1685	1685	1685	0
350	20250206	145700	53207761	1685	1685	1685	1685	2
351	20250206	145600	53204391	1685	1685	1685	1685	0
352	20250206	145500	53204391	1685	1685	1685	1685	0
353	20250206	145400	53204391	1685	1684	1685	1684	21
354	20250206	145300	53169025	1686	1686	1686	1686	0
355	20250206	145200	53169025	1686	1686	1686	1686	0
356	20250206	145100	53169025	1686	1686	1686	1674	28
357	20250206	145000	53122056	1686	1684	1686	1684	76
358	20250206	144900	52994061	1686	1686	1686	1686	0
359	20250206	144800	52994061	1686	1673	1686	1673	23
360	20250206	144700	52955556	1686	1686	1686	1686	0
361	20250206	144600	52955556	1686	1686	1686	1686	0
362	20250206	144500	52955556	1686	1673	1686	1673	4
363	20250206	144400	52948826	1686	1686	1686	1686	0
364	20250206	144300	52948826	1686	1671	1686	1671	5
365	20250206	144200	52940426	1686	1686	1686	1671	320
366	20250206	144100	52405421	1671	1680	1686	1669	1503
367	20250206	144000	49895184	1695	1695	1695	1695	0
368	20250206	143900	49895184	1695	1695	1695	1695	5
369	20250206	143800	49886709	1695	1695	1695	1695	27
370	20250206	143700	49840944	1695	1695	1695	1695	50
371	20250206	143600	49756194	1696	1696	1696	1696	0
372	20250206	143500	49756194	1696	1678	1696	1678	82
373	20250206	143400	49618562	1699	1699	1699	1699	0
374	20250206	143300	49618562	1699	1698	1699	1698	15
375	20250206	143200	49593090	1678	1678	1678	1678	1
376	20250206	143100	49591412	1703	1703	1703	1703	0
377	20250206	143000	49591412	1703	1703	1703	1703	0
378	20250206	142900	49591412	1703	1703	1703	1703	0
379	20250206	142800	49591412	1703	1703	1703	1703	0
380	20250206	142700	49591412	1703	1702	1703	1701	125
381	20250206	142600	49378685	1702	1702	1702	1702	150
382	20250206	142500	49123385	1706	1706	1706	1706	0
383	20250206	142400	49123385	1706	1706	1706	1706	0
384	20250206	142300	49123385	1706	1706	1706	1706	0
385	20250206	142200	49123385	1706	1706	1706	1706	0
386	20250206	142100	49123385	1706	1706	1706	1706	0
387	20250206	142000	49123385	1706	1706	1706	1706	0
388	20250206	141900	49123385	1706	1706	1706	1706	0
389	20250206	141800	49123385	1706	1706	1706	1706	0
390	20250206	141700	49123385	1706	1706	1706	1706	0
391	20250206	141600	49123385	1706	1706	1706	1706	0
392	20250206	141500	49123385	1706	1706	1706	1706	0
393	20250206	141400	49123385	1706	1698	1706	1698	78
394	20250206	141300	48990549	1698	1697	1699	1697	37
395	20250206	141200	48927756	1701	1682	1701	1665	205
396	20250206	141100	48584589	1706	1706	1706	1706	0
397	20250206	141000	48584589	1706	1706	1706	1706	0
398	20250206	140900	48584589	1706	1706	1706	1706	0
399	20250206	140800	48584589	1706	1706	1706	1706	0
400	20250206	140700	48584589	1706	1706	1706	1706	0
401	20250206	140600	48584589	1706	1706	1706	1706	0
402	20250206	140500	48584589	1706	1706	1706	1706	0
403	20250206	140400	48584589	1706	1701	1706	1701	72
404	20250206	140300	48461931	1704	1691	1704	1655	5639
405	20250206	140200	39016079	1706	1706	1706	1706	0
406	20250206	140100	39016079	1706	1691	1706	1691	3
407	20250206	140000	39010976	1706	1706	1706	1706	0
408	20250206	135900	39010976	1706	1706	1706	1706	0
409	20250206	135800	39010976	1706	1706	1706	1706	0
410	20250206	135700	39010976	1706	1706	1706	1706	0
411	20250206	135600	39010976	1706	1706	1706	1706	2
412	20250206	135500	39007564	1707	1707	1707	1707	0
413	20250206	135400	39007564	1707	1707	1707	1707	0
414	20250206	135300	39007564	1707	1697	1707	1697	45
415	20250206	135200	38931189	1691	1697	1697	1691	701
416	20250206	135100	37741598	1697	1697	1697	1697	1
417	20250206	135000	37739901	1707	1696	1707	1692	384
418	20250206	134900	37089604	1707	1704	1707	1704	32
419	20250206	134800	37035024	1706	1706	1706	1706	0
420	20250206	134700	37035024	1706	1706	1706	1706	0
421	20250206	134600	37035024	1706	1706	1706	1706	0
422	20250206	134500	37035024	1706	1706	1706	1706	0
423	20250206	134400	37035024	1706	1706	1706	1706	0
424	20250206	134300	37035024	1706	1706	1706	1706	0
425	20250206	134200	37035024	1706	1706	1706	1706	0
426	20250206	134100	37035024	1706	1706	1706	1706	10
427	20250206	134000	37017964	1707	1707	1707	1707	0
428	20250206	133900	37017964	1707	1707	1707	1707	0
429	20250206	133800	37017964	1707	1707	1707	1707	0
430	20250206	133700	37017964	1707	1707	1707	1707	0
431	20250206	133600	37017964	1707	1707	1707	1707	0
432	20250206	133500	37017964	1707	1707	1707	1707	0
433	20250206	133400	37017964	1707	1707	1707	1707	0
434	20250206	133300	37017964	1707	1707	1707	1707	0
435	20250206	133200	37017964	1707	1707	1707	1707	0
436	20250206	133100	37017964	1707	1707	1707	1707	0
437	20250206	133000	37017964	1707	1707	1707	1707	0
438	20250206	132900	37017964	1707	1707	1707	1707	0
439	20250206	132800	37017964	1707	1707	1707	1707	0
440	20250206	132700	37017964	1707	1707	1707	1707	0
441	20250206	132600	37017964	1707	1707	1707	1707	0
442	20250206	132500	37017964	1707	1707	1707	1707	2
443	20250206	132400	37014550	1706	1706	1706	1706	0
444	20250206	132300	37014550	1706	1706	1706	1706	200
445	20250206	132200	36673350	1707	1707	1707	1707	0
446	20250206	132100	36673350	1707	1707	1707	1707	0
447	20250206	132000	36673350	1707	1707	1707	1707	0
448	20250206	131900	36673350	1707	1707	1707	1707	2
449	20250206	131800	36669936	1700	1706	1707	1700	28
450	20250206	131700	36622162	1707	1707	1707	1707	0
451	20250206	131600	36622162	1707	1707	1707	1707	0
452	20250206	131500	36622162	1707	1707	1707	1707	1
453	20250206	131400	36620455	1707	1707	1707	1707	0
454	20250206	131300	36620455	1707	1707	1707	1707	0
455	20250206	131200	36620455	1707	1707	1707	1707	0
456	20250206	131100	36620455	1707	1707	1707	1707	0
457	20250206	131000	36620455	1707	1707	1707	1707	0
458	20250206	130900	36620455	1707	1707	1707	1707	0
459	20250206	130800	36620455	1707	1707	1707	1707	0
460	20250206	130700	36620455	1707	1707	1707	1707	0
461	20250206	130600	36620455	1707	1707	1707	1707	0
462	20250206	130500	36620455	1707	1707	1707	1707	0
463	20250206	130400	36620455	1707	1707	1707	1707	0
464	20250206	130300	36620455	1707	1707	1707	1707	2
465	20250206	130200	36617041	1706	1706	1706	1706	50
466	20250206	130100	36531741	1707	1707	1707	1707	0
467	20250206	130000	36531741	1707	1707	1707	1707	0
468	20250206	125900	36531741	1707	1707	1707	1707	0
469	20250206	125800	36531741	1707	1707	1707	1707	0
470	20250206	125700	36531741	1707	1707	1707	1707	0
471	20250206	125600	36531741	1707	1707	1707	1707	0
472	20250206	125500	36531741	1707	1707	1707	1707	292
473	20250206	125400	36033297	1707	1706	1707	1706	10
474	20250206	125300	36016228	1691	1691	1691	1691	1
475	20250206	125200	36014537	1706	1706	1706	1706	0
476	20250206	125100	36014537	1706	1706	1706	1706	0
477	20250206	125000	36014537	1706	1705	1706	1705	234
478	20250206	124900	35615357	1706	1706	1706	1706	0
479	20250206	124800	35615357	1706	1706	1706	1706	0
480	20250206	124700	35615357	1706	1706	1706	1706	0
481	20250206	124600	35615357	1706	1706	1706	1706	0
482	20250206	124500	35615357	1706	1706	1706	1706	0
483	20250206	124400	35615357	1706	1706	1706	1706	0
484	20250206	124300	35615357	1706	1705	1706	1705	176
485	20250206	124200	35315151	1706	1706	1706	1706	0
486	20250206	124100	35315151	1706	1702	1706	1702	109
487	20250206	124000	35129523	1704	1704	1704	1704	0
488	20250206	123900	35129523	1704	1704	1704	1704	0
489	20250206	123800	35129523	1704	1704	1704	1704	0
490	20250206	123700	35129523	1704	1704	1704	1704	0
491	20250206	123600	35129523	1704	1704	1704	1704	0
492	20250206	123500	35129523	1704	1704	1704	1704	0
493	20250206	123400	35129523	1704	1704	1704	1704	0
494	20250206	123300	35129523	1704	1704	1704	1704	0
495	20250206	123200	35129523	1704	1704	1704	1704	0
496	20250206	123100	35129523	1704	1700	1704	1700	94
497	20250206	123000	34969565	1700	1700	1700	1700	6
498	20250206	122900	34959365	1704	1704	1704	1704	0
499	20250206	122800	34959365	1704	1704	1704	1704	0
500	20250206	122700	34959365	1704	1704	1704	1704	0
501	20250206	122600	34959365	1704	1704	1704	1704	0
502	20250206	122500	34959365	1704	1704	1704	1704	0
503	20250206	122400	34959365	1704	1704	1704	1704	0
504	20250206	122300	34959365	1704	1704	1704	1704	0
505	20250206	122200	34959365	1704	1703	1704	1689	74
506	20250206	122100	34834086	1689	1689	1689	1689	1
507	20250206	122000	34832397	1706	1706	1706	1706	0
508	20250206	121900	34832397	1706	1706	1706	1706	0
509	20250206	121800	34832397	1706	1702	1706	1702	38
510	20250206	121700	34767717	1702	1702	1702	1702	3
511	20250206	121600	34762611	1704	1704	1704	1704	0
512	20250206	121500	34762611	1704	1687	1704	1687	22
513	20250206	121400	34725157	1706	1706	1706	1706	0
514	20250206	121300	34725157	1706	1703	1706	1703	69
515	20250206	121200	34607546	1687	1687	1687	1687	2
516	20250206	121100	34604172	1705	1705	1705	1705	0
517	20250206	121000	34604172	1705	1704	1705	1704	45
518	20250206	120900	34527478	1706	1706	1706	1706	0
519	20250206	120800	34527478	1706	1703	1706	1703	500
520	20250206	120700	33675671	1705	1699	1705	1699	32
521	20250206	120600	33621297	1700	1700	1700	1700	0
522	20250206	120500	33621297	1700	1700	1700	1700	0
523	20250206	120400	33621297	1700	1700	1700	1700	0
524	20250206	120300	33621297	1700	1700	1700	1700	2
525	20250206	120200	33617897	1700	1700	1700	1700	0
526	20250206	120100	33617897	1700	1700	1700	1700	0
527	20250206	120000	33617897	1700	1700	1700	1700	0
528	20250206	115900	33617897	1700	1700	1700	1700	0
529	20250206	115800	33617897	1700	1700	1700	1700	3
530	20250206	115700	33612797	1700	1700	1700	1700	8
531	20250206	115600	33599197	1702	1702	1702	1702	2
532	20250206	115500	33595793	1685	1685	1685	1685	1
533	20250206	115400	33594108	1702	1702	1702	1702	10
534	20250206	115300	33577088	1702	1702	1702	1702	0
535	20250206	115200	33577088	1702	1702	1702	1702	3
536	20250206	115100	33571982	1702	1701	1702	1701	100
537	20250206	115000	33401824	1702	1702	1702	1702	0
538	20250206	114900	33401824	1702	1702	1702	1702	0
539	20250206	114800	33401824	1702	1702	1702	1702	0
540	20250206	114700	33401824	1702	1702	1702	1702	0
541	20250206	114600	33401824	1702	1702	1702	1702	0
542	20250206	114500	33401824	1702	1702	1702	1702	0
543	20250206	114400	33401824	1702	1702	1702	1702	3
544	20250206	114300	33396718	1703	1703	1703	1703	3
545	20250206	114200	33391609	1705	1698	1705	1698	134
546	20250206	114100	33163971	1699	1693	1699	1693	168
547	20250206	114000	32879541	1693	1685	1693	1683	310
548	20250206	113900	32357488	1708	1708	1708	1708	0
549	20250206	113800	32357488	1708	1704	1708	1704	283
550	20250206	113700	31875063	1704	1690	1704	1681	605
551	20250206	113600	30857276	1708	1708	1708	1708	0
552	20250206	113500	30857276	1708	1708	1708	1708	0
553	20250206	113400	30857276	1708	1708	1708	1708	0
554	20250206	113300	30857276	1708	1708	1708	1708	0
555	20250206	113200	30857276	1708	1708	1708	1708	0
556	20250206	113100	30857276	1708	1698	1708	1698	1410
557	20250206	113000	28454438	1701	1700	1701	1700	49
558	20250206	112900	28371137	1700	1700	1700	1700	3
559	20250206	112800	28366037	1702	1702	1702	1702	0
560	20250206	112700	28366037	1702	1691	1702	1683	310
561	20250206	112600	27843991	1683	1691	1691	1683	1659
562	20250206	112500	25045280	1703	1700	1703	1689	202
563	20250206	112400	24703339	1703	1703	1703	1703	0
564	20250206	112300	24703339	1703	1703	1703	1703	0
565	20250206	112200	24703339	1703	1703	1703	1703	59
566	20250206	112100	24602862	1704	1704	1704	1704	0
567	20250206	112000	24602862	1704	1704	1704	1704	0
568	20250206	111900	24602862	1704	1704	1704	1704	0
569	20250206	111800	24602862	1704	1703	1704	1696	83
570	20250206	111700	24462075	1704	1704	1704	1704	0
571	20250206	111600	24462075	1704	1700	1704	1698	113
572	20250206	111500	24270129	1700	1701	1701	1700	470
573	20250206	111400	23470854	1705	1705	1705	1705	0
574	20250206	111300	23470854	1705	1704	1705	1704	16
575	20250206	111200	23443589	1701	1705	1705	1701	120
576	20250206	111100	23239419	1703	1703	1703	1703	11
577	20250206	111000	23220686	1705	1704	1705	1704	246
578	20250206	110900	22801348	1706	1706	1706	1706	3
579	20250206	110800	22796230	1706	1706	1706	1706	0
580	20250206	110700	22796230	1706	1706	1706	1706	0
581	20250206	110600	22796230	1706	1706	1706	1706	0
582	20250206	110500	22796230	1706	1706	1706	1706	0
583	20250206	110400	22796230	1706	1705	1706	1705	130
584	20250206	110300	22574570	1706	1705	1706	1705	110
585	20250206	110200	22387010	1706	1706	1706	1705	8
586	20250206	110100	22373363	1709	1709	1709	1709	0
587	20250206	110000	22373363	1709	1709	1709	1709	0
588	20250206	105900	22373363	1709	1709	1709	1709	0
589	20250206	105800	22373363	1709	1706	1709	1706	71
590	20250206	105700	22252234	1706	1706	1706	1706	130
591	20250206	105600	22030454	1710	1710	1710	1710	0
592	20250206	105500	22030454	1710	1710	1710	1710	0
593	20250206	105400	22030454	1710	1710	1710	1710	0
594	20250206	105300	22030454	1710	1710	1710	1710	0
595	20250206	105200	22030454	1710	1710	1710	1710	100
596	20250206	105100	21859454	1710	1710	1710	1710	0
597	20250206	105000	21859454	1710	1705	1710	1705	354
598	20250206	104900	21255864	1711	1711	1711	1711	0
599	20250206	104800	21255864	1711	1711	1711	1711	0
600	20250206	104700	21255864	1711	1711	1711	1711	0
601	20250206	104600	21255864	1711	1711	1711	1711	2
602	20250206	104500	21252442	1705	1705	1705	1705	40
603	20250206	104400	21184242	1712	1712	1712	1712	0
604	20250206	104300	21184242	1712	1712	1712	1712	10
605	20250206	104200	21167122	1705	1706	1706	1705	776
606	20250206	104100	19843317	1712	1712	1712	1712	0
607	20250206	104000	19843317	1712	1710	1713	1710	173
608	20250206	103900	19547246	1713	1713	1713	1713	0
609	20250206	103800	19547246	1713	1713	1713	1713	0
610	20250206	103700	19547246	1713	1713	1713	1713	0
611	20250206	103600	19547246	1713	1707	1713	1706	67
612	20250206	103500	19432877	1713	1713	1713	1713	0
613	20250206	103400	19432877	1713	1713	1713	1713	13
614	20250206	103300	19410608	1714	1714	1714	1714	0
615	20250206	103200	19410608	1714	1714	1714	1714	0
616	20250206	103100	19410608	1714	1714	1714	1714	0
617	20250206	103000	19410608	1714	1714	1714	1714	0
618	20250206	102900	19410608	1714	1714	1714	1714	0
619	20250206	102800	19410608	1714	1714	1714	1714	0
620	20250206	102700	19410608	1714	1714	1714	1714	0
621	20250206	102600	19410608	1714	1714	1714	1714	0
622	20250206	102500	19410608	1714	1714	1714	1714	0
623	20250206	102400	19410608	1714	1714	1714	1714	0
624	20250206	102300	19410608	1714	1714	1714	1714	0
625	20250206	102200	19410608	1714	1714	1714	1714	0
626	20250206	102100	19410608	1714	1714	1714	1714	1
627	20250206	102000	19408894	1715	1707	1715	1707	99
628	20250206	101900	19239889	1708	1708	1708	1708	4
629	20250206	101800	19233057	1715	1715	1715	1715	0
630	20250206	101700	19233057	1715	1715	1715	1715	0
631	20250206	101600	19233057	1715	1715	1715	1715	0
632	20250206	101500	19233057	1715	1715	1715	1715	0
633	20250206	101400	19233057	1715	1715	1715	1715	0
634	20250206	101300	19233057	1715	1715	1715	1715	0
635	20250206	101200	19233057	1715	1715	1715	1715	0
636	20250206	101100	19233057	1715	1715	1715	1715	0
637	20250206	101000	19233057	1715	1710	1715	1708	1835
638	20250206	100900	16097386	1716	1716	1716	1716	0
639	20250206	100800	16097386	1716	1716	1716	1716	0
640	20250206	100700	16097386	1716	1716	1716	1716	0
641	20250206	100600	16097386	1716	1716	1716	1716	9
642	20250206	100500	16081942	1716	1716	1716	1716	20
643	20250206	100400	16047622	1716	1716	1716	1716	0
644	20250206	100300	16047622	1716	1716	1716	1716	0
645	20250206	100200	16047622	1716	1716	1716	1716	0
646	20250206	100100	16047622	1716	1716	1716	1716	0
647	20250206	100000	16047622	1716	1716	1716	1716	10
648	20250206	095900	16030462	1711	1711	1711	1711	10
649	20250206	095800	16013352	1720	1720	1720	1720	0
650	20250206	095700	16013352	1720	1716	1720	1716	192
651	20250206	095600	15683876	1716	1716	1716	1716	4
652	20250206	095500	15677012	1716	1716	1716	1716	0
653	20250206	095400	15677012	1716	1716	1716	1716	0
654	20250206	095300	15677012	1716	1710	1716	1710	15
655	20250206	095200	15651332	1710	1710	1710	1710	10
656	20250206	095100	15634232	1718	1715	1718	1715	74
657	20250206	095000	15507292	1720	1720	1720	1720	0
658	20250206	094900	15507292	1720	1720	1720	1720	0
659	20250206	094800	15507292	1720	1719	1720	1719	3
660	20250206	094700	15502133	1719	1719	1719	1719	0
661	20250206	094600	15502133	1719	1719	1719	1719	0
662	20250206	094500	15502133	1719	1720	1720	1719	65
663	20250206	094400	15390338	1721	1721	1721	1721	37
664	20250206	094300	15326661	1721	1722	1722	1721	11
665	20250206	094200	15307726	1723	1723	1723	1723	0
666	20250206	094100	15307726	1723	1723	1723	1723	5
667	20250206	094000	15299111	1722	1722	1722	1722	772
668	20250206	093900	13969727	1723	1714	1723	1714	500
669	20250206	093800	13111465	1715	1715	1715	1715	0
670	20250206	093700	13111465	1715	1710	1715	1710	431
671	20250206	093600	12373965	1710	1707	1710	1707	103
672	20250206	093500	12197844	1710	1710	1710	1710	63
673	20250206	093400	12090114	1710	1710	1710	1710	18
674	20250206	093300	12059334	1710	1710	1710	1710	0
675	20250206	093200	12059334	1710	1710	1710	1710	0
676	20250206	093100	12059334	1710	1710	1710	1710	0
677	20250206	093000	12059334	1710	1710	1710	1710	10
678	20250206	092900	12042234	1709	1709	1709	1709	1
679	20250206	092800	12040525	1709	1709	1709	1709	0
680	20250206	092700	12040525	1709	1709	1709	1709	0
681	20250206	092600	12040525	1709	1709	1709	1709	0
682	20250206	092500	12040525	1709	1710	1710	1709	601
683	20250206	092400	11013311	1709	1709	1709	1709	8
684	20250206	092300	10999639	1710	1710	1710	1710	0
685	20250206	092200	10999639	1710	1710	1710	1710	200
686	20250206	092100	10657639	1710	1710	1710	1710	0
687	20250206	092000	10657639	1710	1710	1710	1710	10
688	20250206	091900	10640539	1709	1709	1709	1709	90
689	20250206	091800	10486729	1710	1709	1710	1709	8
690	20250206	091700	10473055	1710	1710	1710	1710	208
691	20250206	091600	10117375	1710	1710	1710	1710	625
692	20250206	091500	9048625	1710	1706	1710	1706	893
693	20250206	091400	7522655	1706	1705	1706	1704	406
694	20250206	091300	6830305	1706	1710	1710	1706	908
695	20250206	091200	5280473	1710	1708	1710	1708	283
696	20250206	091100	4796550	1710	1706	1710	1706	117
697	20250206	091000	4596520	1710	1709	1710	1709	682
698	20250206	090900	3430305	1710	1710	1710	1710	2
699	20250206	090800	3426885	1710	1710	1710	1710	111
700	20250206	090700	3237075	1710	1714	1714	1707	403
701	20250206	090600	2548795	1714	1714	1714	1714	269
702	20250206	090500	2087729	1714	1714	1714	1714	5
703	20250206	090400	2079159	1714	1715	1715	1714	107
704	20250206	090300	1895755	1715	1715	1715	1715	270
705	20250206	090200	1432705	1715	1715	1715	1715	0
706	20250206	090100	1432705	1715	1715	1715	1713	310
707	20250206	090000	901655	1706	1701	1706	1701	530