KissMeData/060560/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	194200	99843702	907	907	907	907	2150
3	20250205	194100	99843702	907	907	907	907	0
4	20250205	194000	99843702	907	907	907	907	0
5	20250205	193900	99843702	907	907	907	907	0
6	20250205	193800	99843702	907	907	907	907	0
7	20250205	193700	99843702	907	907	907	907	0
8	20250205	193600	99843702	907	907	907	907	0
9	20250205	193500	99843702	907	907	907	907	0
10	20250205	193400	99843702	907	907	907	907	0
11	20250205	193300	99843702	907	907	907	907	0
12	20250205	193200	99843702	907	907	907	907	0
13	20250205	193100	99843702	907	907	907	907	0
14	20250205	193000	99843702	907	907	907	907	0
15	20250205	192900	99843702	907	907	907	907	0
16	20250205	192800	99843702	907	907	907	907	0
17	20250205	192700	99843702	907	907	907	907	0
18	20250205	192600	99843702	907	907	907	907	0
19	20250205	192500	99843702	907	907	907	907	0
20	20250205	192400	99843702	907	907	907	907	0
21	20250205	192300	99843702	907	907	907	907	0
22	20250205	192200	99843702	907	907	907	907	0
23	20250205	192100	99843702	907	907	907	907	0
24	20250205	192000	99843702	907	907	907	907	0
25	20250205	191900	99843702	907	907	907	907	0
26	20250205	191800	99843702	907	907	907	907	0
27	20250205	191700	99843702	907	907	907	907	0
28	20250205	191600	99843702	907	907	907	907	0
29	20250205	191500	99843702	907	907	907	907	0
30	20250205	191400	99843702	907	907	907	907	0
31	20250205	191300	99843702	907	907	907	907	0
32	20250205	191200	99843702	907	907	907	907	2150
33	20250205	191100	99843702	907	907	907	907	0
34	20250205	191000	99843702	907	907	907	907	0
35	20250205	190900	99843702	907	907	907	907	0
36	20250205	190800	99843702	907	907	907	907	0
37	20250205	190700	99843702	907	907	907	907	0
38	20250205	190600	99843702	907	907	907	907	0
39	20250205	190500	99843702	907	907	907	907	0
40	20250205	190400	99843702	907	907	907	907	0
41	20250205	190300	99843702	907	907	907	907	0
42	20250205	190200	99843702	907	907	907	907	0
43	20250205	190100	99843702	907	907	907	907	0
44	20250205	190000	99843702	907	907	907	907	0
45	20250205	185900	99843702	907	907	907	907	0
46	20250205	185800	99843702	907	907	907	907	0
47	20250205	185700	99843702	907	907	907	907	0
48	20250205	185600	99843702	907	907	907	907	0
49	20250205	185500	99843702	907	907	907	907	0
50	20250205	185400	99843702	907	907	907	907	0
51	20250205	185300	99843702	907	907	907	907	0
52	20250205	185200	99843702	907	907	907	907	0
53	20250205	185100	99843702	907	907	907	907	0
54	20250205	185000	99843702	907	907	907	907	0
55	20250205	184900	99843702	907	907	907	907	0
56	20250205	184800	99843702	907	907	907	907	0
57	20250205	184700	99843702	907	907	907	907	0
58	20250205	184600	99843702	907	907	907	907	0
59	20250205	184500	99843702	907	907	907	907	0
60	20250205	184400	99843702	907	907	907	907	0
61	20250205	184300	99843702	907	907	907	907	0
62	20250205	184200	99843702	907	907	907	907	2150
63	20250205	184100	99843702	907	907	907	907	0
64	20250205	184000	99843702	907	907	907	907	0
65	20250205	183900	99843702	907	907	907	907	0
66	20250205	183800	99843702	907	907	907	907	0
67	20250205	183700	99843702	907	907	907	907	0
68	20250205	183600	99843702	907	907	907	907	0
69	20250205	183500	99843702	907	907	907	907	0
70	20250205	183400	99843702	907	907	907	907	0
71	20250205	183300	99843702	907	907	907	907	0
72	20250205	183200	99843702	907	907	907	907	0
73	20250205	183100	99843702	907	907	907	907	0
74	20250205	183000	99843702	907	907	907	907	0
75	20250205	182900	99843702	907	907	907	907	0
76	20250205	182800	99843702	907	907	907	907	0
77	20250205	182700	99843702	907	907	907	907	0
78	20250205	182600	99843702	907	907	907	907	0
79	20250205	182500	99843702	907	907	907	907	0
80	20250205	182400	99843702	907	907	907	907	0
81	20250205	182300	99843702	907	907	907	907	0
82	20250205	182200	99843702	907	907	907	907	0
83	20250205	182100	99843702	907	907	907	907	0
84	20250205	182000	99843702	907	907	907	907	0
85	20250205	181900	99843702	907	907	907	907	0
86	20250205	181800	99843702	907	907	907	907	0
87	20250205	181700	99843702	907	907	907	907	0
88	20250205	181600	99843702	907	907	907	907	0
89	20250205	181500	99843702	907	907	907	907	0
90	20250205	181400	99843702	907	907	907	907	0
91	20250205	181300	99843702	907	907	907	907	0
92	20250205	181200	99843702	907	907	907	907	2150
93	20250205	181100	99843702	907	907	907	907	0
94	20250205	181000	99843702	907	907	907	907	0
95	20250205	180900	99843702	907	907	907	907	0
96	20250205	180800	99843702	907	907	907	907	0
97	20250205	180700	99843702	907	907	907	907	0
98	20250205	180600	99843702	907	907	907	907	0
99	20250205	180500	99843702	907	907	907	907	0
100	20250205	180400	99843702	907	907	907	907	0
101	20250205	180300	99843702	907	907	907	907	0
102	20250205	180200	99843702	907	907	907	907	0
103	20250205	180100	99843702	907	907	907	907	0
104	20250205	180000	99843702	907	907	907	907	0
105	20250205	175900	99843702	907	907	907	907	0
106	20250205	175800	99843702	907	907	907	907	0
107	20250205	175700	99843702	907	907	907	907	0
108	20250205	175600	99843702	907	907	907	907	0
109	20250205	175500	99843702	907	907	907	907	0
110	20250205	175400	99843702	907	907	907	907	0
111	20250205	175300	99843702	907	907	907	907	0
112	20250205	175200	99843702	907	907	907	907	0
113	20250205	175100	99843702	907	907	907	907	0
114	20250205	175000	99843702	907	907	907	907	0
115	20250205	174900	99843702	907	907	907	907	0
116	20250205	174800	99843702	907	907	907	907	0
117	20250205	174700	99843702	907	907	907	907	0
118	20250205	174600	99843702	907	907	907	907	0
119	20250205	174500	99843702	907	907	907	907	0
120	20250205	174400	99843702	907	907	907	907	0
121	20250205	174300	99843702	907	907	907	907	0
122	20250205	174200	99843702	907	907	907	907	2150
123	20250205	174100	99843702	907	907	907	907	0
124	20250205	174000	99843702	907	907	907	907	0
125	20250205	173900	99843702	907	907	907	907	0
126	20250205	173800	99843702	907	907	907	907	0
127	20250205	173700	99843702	907	907	907	907	0
128	20250205	173600	99843702	907	907	907	907	0
129	20250205	173500	99843702	907	907	907	907	0
130	20250205	173400	99843702	907	907	907	907	0
131	20250205	173300	99843702	907	907	907	907	0
132	20250205	173200	99843702	907	907	907	907	0
133	20250205	173100	99843702	907	907	907	907	0
134	20250205	173000	99843702	907	907	907	907	0
135	20250205	172900	99843702	907	907	907	907	0
136	20250205	172800	99843702	907	907	907	907	0
137	20250205	172700	99843702	907	907	907	907	0
138	20250205	172600	99843702	907	907	907	907	0
139	20250205	172500	99843702	907	907	907	907	0
140	20250205	172400	99843702	907	907	907	907	0
141	20250205	172300	99843702	907	907	907	907	0
142	20250205	172200	99843702	907	907	907	907	0
143	20250205	172100	99843702	907	907	907	907	0
144	20250205	172000	99843702	907	907	907	907	0
145	20250205	171900	99843702	907	907	907	907	0
146	20250205	171800	99843702	907	907	907	907	0
147	20250205	171700	99843702	907	907	907	907	0
148	20250205	171600	99843702	907	907	907	907	0
149	20250205	171500	99843702	907	907	907	907	0
150	20250205	171400	99843702	907	907	907	907	0
151	20250205	171300	99843702	907	907	907	907	0
152	20250205	171200	99843702	907	907	907	907	2150
153	20250205	171100	99843702	907	907	907	907	0
154	20250205	171000	99843702	907	907	907	907	0
155	20250205	170900	99843702	907	907	907	907	0
156	20250205	170800	99843702	907	907	907	907	0
157	20250205	170700	99843702	907	907	907	907	0
158	20250205	170600	99843702	907	907	907	907	0
159	20250205	170500	99843702	907	907	907	907	0
160	20250205	170400	99843702	907	907	907	907	0
161	20250205	170300	99843702	907	907	907	907	0
162	20250205	170200	99843702	907	907	907	907	0
163	20250205	170100	99843702	907	907	907	907	0
164	20250205	170000	99843702	907	907	907	907	0
165	20250205	165900	99843702	907	907	907	907	0
166	20250205	165800	99843702	907	907	907	907	0
167	20250205	165700	99843702	907	907	907	907	0
168	20250205	165600	99843702	907	907	907	907	0
169	20250205	165500	99843702	907	907	907	907	0
170	20250205	165400	99843702	907	907	907	907	0
171	20250205	165300	99843702	907	907	907	907	0
172	20250205	165200	99843702	907	907	907	907	0
173	20250205	165100	99843702	907	907	907	907	0
174	20250205	165000	99843702	907	907	907	907	0
175	20250205	164900	99843702	907	907	907	907	0
176	20250205	164800	99843702	907	907	907	907	0
177	20250205	164700	99843702	907	907	907	907	0
178	20250205	164600	99843702	907	907	907	907	0
179	20250205	164500	99843702	907	907	907	907	0
180	20250205	164400	99843702	907	907	907	907	0
181	20250205	164300	99843702	907	907	907	907	0
182	20250205	164200	99843702	907	907	907	907	2150
183	20250205	164100	99843702	907	907	907	907	0
184	20250205	164000	99843702	907	907	907	907	0
185	20250205	163900	99843702	907	907	907	907	0
186	20250205	163800	99843702	907	907	907	907	0
187	20250205	163700	99843702	907	907	907	907	0
188	20250205	163600	99843702	907	907	907	907	0
189	20250205	163500	99843702	907	907	907	907	0
190	20250205	163400	99843702	907	907	907	907	0
191	20250205	163300	99843702	907	907	907	907	0
192	20250205	163200	99843702	907	907	907	907	0
193	20250205	163100	99843702	907	907	907	907	0
194	20250205	163000	99843702	907	907	907	907	0
195	20250205	162900	99843702	907	907	907	907	0
196	20250205	162800	99843702	907	907	907	907	0
197	20250205	162700	99843702	907	907	907	907	0
198	20250205	162600	99843702	907	907	907	907	0
199	20250205	162500	99843702	907	907	907	907	0
200	20250205	162400	99843702	907	907	907	907	0
201	20250205	162300	99843702	907	907	907	907	0
202	20250205	162200	99843702	907	907	907	907	0
203	20250205	162100	99843702	907	907	907	907	0
204	20250205	162000	99843702	907	907	907	907	0
205	20250205	161900	99843702	907	907	907	907	0
206	20250205	161800	99843702	907	907	907	907	0
207	20250205	161700	99843702	907	907	907	907	0
208	20250205	161600	99843702	907	907	907	907	0
209	20250205	161500	99843702	907	907	907	907	0
210	20250205	161400	99843702	907	907	907	907	0
211	20250205	161300	99843702	907	907	907	907	0
212	20250205	161200	99843702	907	907	907	907	2150
213	20250205	161100	99843702	907	907	907	907	0
214	20250205	161000	99843702	907	907	907	907	0
215	20250205	160900	99843702	907	907	907	907	0
216	20250205	160800	99843702	907	907	907	907	0
217	20250205	160700	99843702	907	907	907	907	0
218	20250205	160600	99843702	907	907	907	907	0
219	20250205	160500	99843702	907	907	907	907	0
220	20250205	160400	99843702	907	907	907	907	0
221	20250205	160300	99843702	907	907	907	907	0
222	20250205	160200	99843702	907	907	907	907	0
223	20250205	160100	99843702	907	907	907	907	0
224	20250205	160000	99843702	907	907	907	907	0
225	20250205	155900	99843702	907	907	907	907	0
226	20250205	155800	99843702	907	907	907	907	0
227	20250205	155700	99843702	907	907	907	907	0
228	20250205	155600	99843702	907	907	907	907	0
229	20250205	155500	99843702	907	907	907	907	0
230	20250205	155400	99843702	907	907	907	907	0
231	20250205	155300	99843702	907	907	907	907	0
232	20250205	155200	99843702	907	907	907	907	0
233	20250205	155100	99843702	907	907	907	907	0
234	20250205	155000	99843702	907	907	907	907	0
235	20250205	154900	99843702	907	907	907	907	0
236	20250205	154800	99843702	907	907	907	907	0
237	20250205	154700	99843702	907	907	907	907	0
238	20250205	154600	99843702	907	907	907	907	0
239	20250205	154500	99843702	907	907	907	907	0
240	20250205	154400	99843702	907	907	907	907	0
241	20250205	154300	99843702	907	907	907	907	0
242	20250205	154200	99843702	907	907	907	907	2150
243	20250205	154100	99843702	907	907	907	907	0
244	20250205	154000	99843702	907	907	907	907	0
245	20250205	153900	99843702	907	907	907	907	0
246	20250205	153800	99843702	907	907	907	907	0
247	20250205	153700	99843702	907	907	907	907	0
248	20250205	153600	99843702	907	907	907	907	0
249	20250205	153500	99843702	907	907	907	907	0
250	20250205	153400	99843702	907	907	907	907	0
251	20250205	153300	99843702	907	907	907	907	0
252	20250205	153200	99843702	907	907	907	907	0
253	20250205	153100	99843702	907	907	907	907	0
254	20250205	153000	99843702	907	907	907	907	2150
255	20250205	152900	97893652	914	914	914	914	0
256	20250205	152800	97893652	914	914	914	914	0
257	20250205	152700	97893652	914	914	914	914	0
258	20250205	152600	97893652	914	914	914	914	0
259	20250205	152500	97893652	914	914	914	914	0
260	20250205	152400	97893652	914	914	914	914	0
261	20250205	152300	97893652	914	914	914	914	0
262	20250205	152200	97893652	914	914	914	914	0
263	20250205	152100	97893652	914	914	914	914	0
264	20250205	152000	97893652	914	914	914	914	0
265	20250205	151900	97893652	914	914	914	914	0
266	20250205	151800	97893652	914	914	914	914	1
267	20250205	151700	97892738	914	914	914	914	0
268	20250205	151600	97892738	914	914	914	914	1
269	20250205	151500	97891824	914	914	914	914	0
270	20250205	151400	97891824	914	914	914	914	0
271	20250205	151300	97891824	914	914	914	914	3
272	20250205	151200	97889082	914	914	914	914	0
273	20250205	151100	97889082	914	914	914	914	0
274	20250205	151000	97889082	914	914	914	912	15
275	20250205	150900	97875394	914	914	914	914	0
276	20250205	150800	97875394	914	914	914	914	0
277	20250205	150700	97875394	914	914	914	914	0
278	20250205	150600	97875394	914	914	914	914	0
279	20250205	150500	97875394	914	914	914	914	0
280	20250205	150400	97875394	914	913	914	913	3000
281	20250205	150300	95133411	913	913	913	913	1
282	20250205	150200	95132498	914	913	914	912	14
283	20250205	150100	95119717	914	914	914	914	0
284	20250205	150000	95119717	914	914	914	914	0
285	20250205	145900	95119717	914	914	914	914	0
286	20250205	145800	95119717	914	914	914	914	0
287	20250205	145700	95119717	914	914	914	914	0
288	20250205	145600	95119717	914	914	914	914	0
289	20250205	145500	95119717	914	913	914	913	6152
290	20250205	145400	89502940	913	913	913	913	0
291	20250205	145300	89502940	913	913	913	913	1
292	20250205	145200	89502027	913	913	913	913	0
293	20250205	145100	89502027	913	913	913	913	11
294	20250205	145000	89491984	913	913	913	913	0
295	20250205	144900	89491984	913	913	913	913	0
296	20250205	144800	89491984	913	913	913	913	0
297	20250205	144700	89491984	913	913	913	913	0
298	20250205	144600	89491984	913	913	913	913	11
299	20250205	144500	89481941	913	913	913	913	0
300	20250205	144400	89481941	913	913	913	913	2
301	20250205	144300	89480115	912	912	912	912	10
302	20250205	144200	89470995	913	913	913	913	0
303	20250205	144100	89470995	913	913	913	913	0
304	20250205	144000	89470995	913	913	913	913	0
305	20250205	143900	89470995	913	913	913	913	0
306	20250205	143800	89470995	913	912	913	912	12
307	20250205	143700	89460050	913	913	913	913	0
308	20250205	143600	89460050	913	913	913	913	0
309	20250205	143500	89460050	913	913	913	913	0
310	20250205	143400	89460050	913	913	913	913	0
311	20250205	143300	89460050	913	913	913	913	0
312	20250205	143200	89460050	913	913	913	913	0
313	20250205	143100	89460050	913	913	913	913	0
314	20250205	143000	89460050	913	913	913	913	1
315	20250205	142900	89459137	906	912	912	906	4722
316	20250205	142800	85162410	914	914	914	914	0
317	20250205	142700	85162410	914	914	914	914	21
318	20250205	142600	85143216	914	914	914	914	0
319	20250205	142500	85143216	914	914	914	914	0
320	20250205	142400	85143216	914	914	914	914	0
321	20250205	142300	85143216	914	914	914	914	0
322	20250205	142200	85143216	914	914	914	914	0
323	20250205	142100	85143216	914	911	914	911	7
324	20250205	142000	85136836	914	914	914	914	0
325	20250205	141900	85136836	914	914	914	914	196
326	20250205	141800	84957692	914	913	914	913	996
327	20250205	141700	84048343	914	911	914	911	2900
328	20250205	141600	81405243	914	914	914	914	0
329	20250205	141500	81405243	914	914	914	914	1050
330	20250205	141400	80445543	914	914	914	914	0
331	20250205	141300	80445543	914	912	914	912	3808
332	20250205	141200	76966664	912	912	912	912	0
333	20250205	141100	76966664	912	912	912	912	1
334	20250205	141000	76965752	912	912	912	912	0
335	20250205	140900	76965752	912	912	912	912	0
336	20250205	140800	76965752	912	912	912	912	0
337	20250205	140700	76965752	912	912	912	912	1
338	20250205	140600	76964840	912	912	912	912	1
339	20250205	140500	76963928	913	913	913	913	0
340	20250205	140400	76963928	913	913	913	913	1
341	20250205	140300	76963015	913	913	913	913	0
342	20250205	140200	76963015	913	913	913	913	1000
343	20250205	140100	76050015	913	913	913	913	0
344	20250205	140000	76050015	913	913	913	913	100
345	20250205	135900	75958715	914	914	914	914	0
346	20250205	135800	75958715	914	914	914	914	1
347	20250205	135700	75957801	907	910	914	907	3094
348	20250205	135600	73142356	910	910	910	910	0
349	20250205	135500	73142356	910	908	910	908	2852
350	20250205	135400	70549402	908	908	908	908	0
351	20250205	135300	70549402	908	908	908	908	0
352	20250205	135200	70549402	908	908	908	908	0
353	20250205	135100	70549402	908	908	908	908	0
354	20250205	135000	70549402	908	908	908	908	77
355	20250205	134900	70479486	909	908	909	908	1001
356	20250205	134800	69570577	908	908	908	908	0
357	20250205	134700	69570577	908	907	908	907	2745
358	20250205	134600	67078940	907	907	907	907	0
359	20250205	134500	67078940	907	906	907	906	3
360	20250205	134400	67076221	906	906	906	906	998
361	20250205	134300	66172033	907	907	907	907	0
362	20250205	134200	66172033	907	906	907	906	596
363	20250205	134100	65632056	906	906	906	906	1
364	20250205	134000	65631150	906	905	906	905	104
365	20250205	133900	65537026	907	905	907	905	1002
366	20250205	133800	64630212	907	905	907	905	315
367	20250205	133700	64345135	907	907	907	907	0
368	20250205	133600	64345135	907	907	907	907	0
369	20250205	133500	64345135	907	907	907	907	0
370	20250205	133400	64345135	907	907	907	907	0
371	20250205	133300	64345135	907	907	907	907	0
372	20250205	133200	64345135	907	907	907	907	0
373	20250205	133100	64345135	907	907	907	905	36
374	20250205	133000	64312551	906	906	906	906	93
375	20250205	132900	64228293	906	906	906	906	101
376	20250205	132800	64136787	906	906	906	906	100
377	20250205	132700	64046187	906	906	906	906	1
378	20250205	132600	64045281	906	906	906	906	0
379	20250205	132500	64045281	906	906	906	906	0
380	20250205	132400	64045281	906	906	906	906	6
381	20250205	132300	64039845	906	906	906	906	1
382	20250205	132200	64038939	905	905	905	905	200
383	20250205	132100	63857939	906	906	906	906	0
384	20250205	132000	63857939	906	906	906	906	0
385	20250205	131900	63857939	906	906	906	906	260
386	20250205	131800	63622379	906	906	906	906	0
387	20250205	131700	63622379	906	906	906	906	1
388	20250205	131600	63621473	906	906	906	906	0
389	20250205	131500	63621473	906	905	906	905	65
390	20250205	131400	63562647	905	904	905	904	7
391	20250205	131300	63556318	904	904	904	904	3
392	20250205	131200	63553606	905	905	905	905	56
393	20250205	131100	63502926	905	905	905	905	43
394	20250205	131000	63464011	905	905	905	905	0
395	20250205	130900	63464011	905	905	905	905	0
396	20250205	130800	63464011	905	905	905	905	2
397	20250205	130700	63462201	904	904	904	904	10
398	20250205	130600	63453161	905	905	905	905	0
399	20250205	130500	63453161	905	905	905	905	0
400	20250205	130400	63453161	905	905	905	905	0
401	20250205	130300	63453161	905	905	905	905	0
402	20250205	130200	63453161	905	905	905	905	0
403	20250205	130100	63453161	905	905	905	905	0
404	20250205	130000	63453161	905	905	905	905	0
405	20250205	125900	63453161	905	905	905	905	11
406	20250205	125800	63443206	905	905	905	905	0
407	20250205	125700	63443206	905	905	905	905	0
408	20250205	125600	63443206	905	905	905	905	0
409	20250205	125500	63443206	905	905	905	905	0
410	20250205	125400	63443206	905	905	905	905	0
411	20250205	125300	63443206	905	905	905	905	0
412	20250205	125200	63443206	905	905	905	905	0
413	20250205	125100	63443206	905	905	905	905	11
414	20250205	125000	63433251	905	905	905	905	2
415	20250205	124900	63431441	905	905	905	905	0
416	20250205	124800	63431441	905	905	905	905	11
417	20250205	124700	63421486	905	905	905	905	0
418	20250205	124600	63421486	905	905	905	905	0
419	20250205	124500	63421486	905	905	905	905	0
420	20250205	124400	63421486	905	905	905	905	0
421	20250205	124300	63421486	905	905	905	905	0
422	20250205	124200	63421486	905	905	905	905	0
423	20250205	124100	63421486	905	905	905	905	0
424	20250205	124000	63421486	905	905	905	905	1
425	20250205	123900	63420581	904	904	904	904	543
426	20250205	123800	62929709	904	904	904	904	10
427	20250205	123700	62920669	905	905	905	905	0
428	20250205	123600	62920669	905	905	905	905	11
429	20250205	123500	62910714	904	904	904	904	2
430	20250205	123400	62908906	905	905	905	905	0
431	20250205	123300	62908906	905	905	905	905	11
432	20250205	123200	62898951	905	905	905	905	0
433	20250205	123100	62898951	905	905	905	905	2
434	20250205	123000	62897141	905	905	905	905	0
435	20250205	122900	62897141	905	905	905	905	0
436	20250205	122800	62897141	905	905	905	905	0
437	20250205	122700	62897141	905	905	905	905	0
438	20250205	122600	62897141	905	905	905	905	513
439	20250205	122500	62432876	904	904	904	904	12
440	20250205	122400	62422028	905	905	905	905	0
441	20250205	122300	62422028	905	905	905	905	12
442	20250205	122200	62411168	905	905	905	905	0
443	20250205	122100	62411168	905	905	905	905	0
444	20250205	122000	62411168	905	905	905	905	0
445	20250205	121900	62411168	905	905	905	905	0
446	20250205	121800	62411168	905	905	905	905	0
447	20250205	121700	62411168	905	905	905	905	0
448	20250205	121600	62411168	905	905	905	905	0
449	20250205	121500	62411168	905	905	905	905	0
450	20250205	121400	62411168	905	905	905	905	1
451	20250205	121300	62410263	903	904	905	903	15
452	20250205	121200	62396702	904	904	904	904	0
453	20250205	121100	62396702	904	904	904	904	24
454	20250205	121000	62375006	904	904	904	904	0
455	20250205	120900	62375006	904	904	904	904	0
456	20250205	120800	62375006	904	904	904	904	1
457	20250205	120700	62374102	904	904	904	904	0
458	20250205	120600	62374102	904	904	904	904	0
459	20250205	120500	62374102	904	904	904	904	10
460	20250205	120400	62365062	904	904	904	904	0
461	20250205	120300	62365062	904	904	904	904	0
462	20250205	120200	62365062	904	904	904	904	0
463	20250205	120100	62365062	904	904	904	904	12
464	20250205	120000	62354214	904	904	904	904	0
465	20250205	115900	62354214	904	904	904	904	11
466	20250205	115800	62344270	904	904	904	904	0
467	20250205	115700	62344270	904	904	904	904	0
468	20250205	115600	62344270	904	904	904	904	50
469	20250205	115500	62299070	904	904	904	904	0
470	20250205	115400	62299070	904	904	904	904	0
471	20250205	115300	62299070	904	904	904	904	0
472	20250205	115200	62299070	904	904	904	904	0
473	20250205	115100	62299070	904	904	904	904	11
474	20250205	115000	62289126	903	903	903	903	0
475	20250205	114900	62289126	903	903	903	903	0
476	20250205	114800	62289126	903	903	903	903	0
477	20250205	114700	62289126	903	903	903	903	0
478	20250205	114600	62289126	903	904	904	903	12
479	20250205	114500	62278279	904	904	904	904	0
480	20250205	114400	62278279	904	904	904	904	0
481	20250205	114300	62278279	904	904	904	904	0
482	20250205	114200	62278279	904	904	904	904	0
483	20250205	114100	62278279	904	904	904	904	0
484	20250205	114000	62278279	904	904	904	904	0
485	20250205	113900	62278279	904	904	904	904	1
486	20250205	113800	62277375	903	903	903	903	0
487	20250205	113700	62277375	903	903	903	903	0
488	20250205	113600	62277375	903	903	903	903	11
489	20250205	113500	62267442	904	904	904	903	4
490	20250205	113400	62263828	899	899	899	899	0
491	20250205	113300	62263828	899	899	899	899	73
492	20250205	113200	62198201	899	900	900	899	1502
493	20250205	113100	60846403	900	900	900	900	17
494	20250205	113000	60831103	900	900	900	900	0
495	20250205	112900	60831103	900	900	900	900	0
496	20250205	112800	60831103	900	900	900	900	0
497	20250205	112700	60831103	900	900	900	900	28
498	20250205	112600	60805903	900	900	900	900	0
499	20250205	112500	60805903	900	900	900	900	0
500	20250205	112400	60805903	900	902	902	900	5790
501	20250205	112300	55594873	901	901	901	901	0
502	20250205	112200	55594873	901	901	901	901	25
503	20250205	112100	55572348	901	901	901	901	10
504	20250205	112000	55563338	901	901	901	901	1
505	20250205	111900	55562437	903	903	903	903	0
506	20250205	111800	55562437	903	903	903	903	1
507	20250205	111700	55561534	900	900	900	900	0
508	20250205	111600	55561534	900	900	900	900	0
509	20250205	111500	55561534	900	900	900	900	200
510	20250205	111400	55381534	900	900	900	900	0
511	20250205	111300	55381534	900	900	900	900	0
512	20250205	111200	55381534	900	900	900	900	0
513	20250205	111100	55381534	900	904	904	900	462
514	20250205	111000	54965466	904	904	904	904	0
515	20250205	110900	54965466	904	904	904	904	0
516	20250205	110800	54965466	904	904	904	904	12
517	20250205	110700	54954618	904	904	904	904	0
518	20250205	110600	54954618	904	904	904	904	0
519	20250205	110500	54954618	904	904	904	904	0
520	20250205	110400	54954618	904	904	904	904	0
521	20250205	110300	54954618	904	904	904	904	0
522	20250205	110200	54954618	904	904	904	904	0
523	20250205	110100	54954618	904	904	904	904	0
524	20250205	110000	54954618	904	904	904	904	0
525	20250205	105900	54954618	904	904	904	904	0
526	20250205	105800	54954618	904	904	904	904	0
527	20250205	105700	54954618	904	904	904	904	0
528	20250205	105600	54954618	904	904	904	904	11
529	20250205	105500	54944674	904	904	904	904	0
530	20250205	105400	54944674	904	904	904	904	0
531	20250205	105300	54944674	904	904	904	904	100
532	20250205	105200	54854274	904	904	904	904	0
533	20250205	105100	54854274	904	904	904	904	0
534	20250205	105000	54854274	904	904	904	904	0
535	20250205	104900	54854274	904	904	904	904	1106
536	20250205	104800	53854450	904	904	904	904	1
537	20250205	104700	53853546	901	901	901	901	0
538	20250205	104600	53853546	901	901	901	901	500
539	20250205	104500	53403046	901	903	903	901	1000
540	20250205	104400	52501893	904	904	904	904	0
541	20250205	104300	52501893	904	904	904	904	0
542	20250205	104200	52501893	904	904	904	904	0
543	20250205	104100	52501893	904	904	904	904	0
544	20250205	104000	52501893	904	904	904	904	0
545	20250205	103900	52501893	904	904	904	904	0
546	20250205	103800	52501893	904	904	904	904	20
547	20250205	103700	52483813	904	904	904	904	0
548	20250205	103600	52483813	904	904	904	904	2
549	20250205	103500	52482005	902	902	902	902	45
550	20250205	103400	52441415	901	901	901	901	0
551	20250205	103300	52441415	901	901	901	901	0
552	20250205	103200	52441415	901	901	901	901	1200
553	20250205	103100	51360215	901	901	901	901	0
554	20250205	103000	51360215	901	901	901	901	0
555	20250205	102900	51360215	901	901	901	901	0
556	20250205	102800	51360215	901	901	901	901	0
557	20250205	102700	51360215	901	901	901	901	0
558	20250205	102600	51360215	901	901	901	901	0
559	20250205	102500	51360215	901	901	901	901	0
560	20250205	102400	51360215	901	901	901	901	0
561	20250205	102300	51360215	901	901	901	901	368
562	20250205	102200	51028647	901	901	901	901	0
563	20250205	102100	51028647	901	901	901	901	12
564	20250205	102000	51017835	901	901	901	901	0
565	20250205	101900	51017835	901	901	901	901	0
566	20250205	101800	51017835	901	901	901	901	0
567	20250205	101700	51017835	901	901	901	901	0
568	20250205	101600	51017835	901	901	901	901	2
569	20250205	101500	51016033	901	901	901	901	110
570	20250205	101400	50916923	900	900	901	900	401
571	20250205	101300	50556011	901	901	901	901	0
572	20250205	101200	50556011	901	902	902	901	103
573	20250205	101100	50463205	902	902	902	902	0
574	20250205	101000	50463205	902	902	902	902	0
575	20250205	100900	50463205	902	902	902	902	112
576	20250205	100800	50362181	903	903	903	903	0
577	20250205	100700	50362181	903	903	903	903	3320
578	20250205	100600	47364221	903	903	903	903	21
579	20250205	100500	47345258	903	903	903	903	599
580	20250205	100400	46804361	901	901	901	901	0
581	20250205	100300	46804361	901	901	901	901	0
582	20250205	100200	46804361	901	901	901	901	12292
583	20250205	100100	35729269	905	905	905	905	0
584	20250205	100000	35729269	905	905	905	905	662
585	20250205	095900	35130159	905	905	905	905	0
586	20250205	095800	35130159	905	905	905	905	0
587	20250205	095700	35130159	905	905	905	905	1
588	20250205	095600	35129254	901	901	901	901	976
589	20250205	095500	34249878	901	901	901	901	3451
590	20250205	095400	31140527	905	905	905	905	0
591	20250205	095300	31140527	905	904	905	904	198
592	20250205	095200	30961476	900	900	900	900	201
593	20250205	095100	30780576	904	904	904	904	0
594	20250205	095000	30780576	904	904	904	904	0
595	20250205	094900	30780576	904	904	904	904	0
596	20250205	094800	30780576	904	899	904	899	101
597	20250205	094700	30689772	899	899	899	899	0
598	20250205	094600	30689772	899	899	899	899	183
599	20250205	094500	30525255	899	905	905	895	5487
600	20250205	094400	25609054	905	905	905	905	103
601	20250205	094300	25515839	905	905	905	905	1
602	20250205	094200	25514934	897	897	897	897	0
603	20250205	094100	25514934	897	901	901	897	9239
604	20250205	094000	17223576	901	904	904	901	14
605	20250205	093900	17210957	902	903	903	902	22
606	20250205	093800	17191112	904	904	904	904	0
607	20250205	093700	17191112	904	904	904	904	1
608	20250205	093600	17190208	903	904	904	903	986
609	20250205	093500	16298873	906	906	906	906	0
610	20250205	093400	16298873	906	906	906	906	0
611	20250205	093300	16298873	906	906	906	906	4044
612	20250205	093200	12635009	906	906	906	906	1
613	20250205	093100	12634103	904	904	904	904	5531
614	20250205	093000	7634079	904	904	904	904	6000
615	20250205	092900	2210079	904	904	904	904	0
616	20250205	092800	2210079	904	904	904	904	0
617	20250205	092700	2210079	904	904	904	904	0
618	20250205	092600	2210079	904	904	904	904	0
619	20250205	092500	2210079	904	904	904	904	0
620	20250205	092400	2210079	904	904	904	904	0
621	20250205	092300	2210079	904	904	904	904	0
622	20250205	092200	2210079	904	904	904	904	1
623	20250205	092100	2209175	904	904	904	904	0
624	20250205	092000	2209175	904	904	904	904	1
625	20250205	091900	2208271	900	900	900	900	0
626	20250205	091800	2208271	900	900	900	900	0
627	20250205	091700	2208271	900	900	900	900	93
628	20250205	091600	2124571	900	904	904	900	13
629	20250205	091500	2112831	904	904	904	904	5
630	20250205	091400	2108311	904	904	904	904	0
631	20250205	091300	2108311	904	904	904	904	0
632	20250205	091200	2108311	904	904	904	904	0
633	20250205	091100	2108311	904	904	904	904	0
634	20250205	091000	2108311	904	904	904	904	0
635	20250205	090900	2108311	904	904	904	904	2
636	20250205	090800	2106503	900	900	900	900	415
637	20250205	090700	1733003	904	904	904	904	1
638	20250205	090600	1732099	900	904	904	900	3
639	20250205	090500	1729391	900	901	901	900	1836
640	20250205	090400	76840	904	904	904	904	0
641	20250205	090300	76840	904	904	904	904	0
642	20250205	090200	76840	904	904	904	904	0
643	20250205	090100	76840	904	904	904	904	0
644	20250205	090000	76840	904	904	904	904	85