KissMeData/204840/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	204000	75606363	960	960	960	960	472
3	20250206	203900	75606363	960	960	960	960	0
4	20250206	203800	75606363	960	960	960	960	0
5	20250206	203700	75606363	960	960	960	960	0
6	20250206	203600	75606363	960	960	960	960	0
7	20250206	203500	75606363	960	960	960	960	0
8	20250206	203400	75606363	960	960	960	960	0
9	20250206	203300	75606363	960	960	960	960	0
10	20250206	203200	75606363	960	960	960	960	0
11	20250206	203100	75606363	960	960	960	960	0
12	20250206	203000	75606363	960	960	960	960	0
13	20250206	202900	75606363	960	960	960	960	0
14	20250206	202800	75606363	960	960	960	960	0
15	20250206	202700	75606363	960	960	960	960	0
16	20250206	202600	75606363	960	960	960	960	0
17	20250206	202500	75606363	960	960	960	960	0
18	20250206	202400	75606363	960	960	960	960	0
19	20250206	202300	75606363	960	960	960	960	0
20	20250206	202200	75606363	960	960	960	960	0
21	20250206	202100	75606363	960	960	960	960	0
22	20250206	202000	75606363	960	960	960	960	0
23	20250206	201900	75606363	960	960	960	960	0
24	20250206	201800	75606363	960	960	960	960	0
25	20250206	201700	75606363	960	960	960	960	0
26	20250206	201600	75606363	960	960	960	960	0
27	20250206	201500	75606363	960	960	960	960	0
28	20250206	201400	75606363	960	960	960	960	0
29	20250206	201300	75606363	960	960	960	960	0
30	20250206	201200	75606363	960	960	960	960	0
31	20250206	201100	75606363	960	960	960	960	0
32	20250206	201000	75606363	960	960	960	960	472
33	20250206	200900	75606363	960	960	960	960	0
34	20250206	200800	75606363	960	960	960	960	0
35	20250206	200700	75606363	960	960	960	960	0
36	20250206	200600	75606363	960	960	960	960	0
37	20250206	200500	75606363	960	960	960	960	0
38	20250206	200400	75606363	960	960	960	960	0
39	20250206	200300	75606363	960	960	960	960	0
40	20250206	200200	75606363	960	960	960	960	0
41	20250206	200100	75606363	960	960	960	960	0
42	20250206	200000	75606363	960	960	960	960	0
43	20250206	195900	75606363	960	960	960	960	0
44	20250206	195800	75606363	960	960	960	960	0
45	20250206	195700	75606363	960	960	960	960	0
46	20250206	195600	75606363	960	960	960	960	0
47	20250206	195500	75606363	960	960	960	960	0
48	20250206	195400	75606363	960	960	960	960	0
49	20250206	195300	75606363	960	960	960	960	0
50	20250206	195200	75606363	960	960	960	960	0
51	20250206	195100	75606363	960	960	960	960	0
52	20250206	195000	75606363	960	960	960	960	0
53	20250206	194900	75606363	960	960	960	960	0
54	20250206	194800	75606363	960	960	960	960	0
55	20250206	194700	75606363	960	960	960	960	0
56	20250206	194600	75606363	960	960	960	960	0
57	20250206	194500	75606363	960	960	960	960	0
58	20250206	194400	75606363	960	960	960	960	0
59	20250206	194300	75606363	960	960	960	960	0
60	20250206	194200	75606363	960	960	960	960	0
61	20250206	194100	75606363	960	960	960	960	0
62	20250206	194000	75606363	960	960	960	960	472
63	20250206	193900	75606363	960	960	960	960	0
64	20250206	193800	75606363	960	960	960	960	0
65	20250206	193700	75606363	960	960	960	960	0
66	20250206	193600	75606363	960	960	960	960	0
67	20250206	193500	75606363	960	960	960	960	0
68	20250206	193400	75606363	960	960	960	960	0
69	20250206	193300	75606363	960	960	960	960	0
70	20250206	193200	75606363	960	960	960	960	0
71	20250206	193100	75606363	960	960	960	960	0
72	20250206	193000	75606363	960	960	960	960	0
73	20250206	192900	75606363	960	960	960	960	0
74	20250206	192800	75606363	960	960	960	960	0
75	20250206	192700	75606363	960	960	960	960	0
76	20250206	192600	75606363	960	960	960	960	0
77	20250206	192500	75606363	960	960	960	960	0
78	20250206	192400	75606363	960	960	960	960	0
79	20250206	192300	75606363	960	960	960	960	0
80	20250206	192200	75606363	960	960	960	960	0
81	20250206	192100	75606363	960	960	960	960	0
82	20250206	192000	75606363	960	960	960	960	0
83	20250206	191900	75606363	960	960	960	960	0
84	20250206	191800	75606363	960	960	960	960	0
85	20250206	191700	75606363	960	960	960	960	0
86	20250206	191600	75606363	960	960	960	960	0
87	20250206	191500	75606363	960	960	960	960	0
88	20250206	191400	75606363	960	960	960	960	0
89	20250206	191300	75606363	960	960	960	960	0
90	20250206	191200	75606363	960	960	960	960	0
91	20250206	191100	75606363	960	960	960	960	0
92	20250206	191000	75606363	960	960	960	960	472
93	20250206	190900	75606363	960	960	960	960	0
94	20250206	190800	75606363	960	960	960	960	0
95	20250206	190700	75606363	960	960	960	960	0
96	20250206	190600	75606363	960	960	960	960	0
97	20250206	190500	75606363	960	960	960	960	0
98	20250206	190400	75606363	960	960	960	960	0
99	20250206	190300	75606363	960	960	960	960	0
100	20250206	190200	75606363	960	960	960	960	0
101	20250206	190100	75606363	960	960	960	960	0
102	20250206	190000	75606363	960	960	960	960	0
103	20250206	185900	75606363	960	960	960	960	0
104	20250206	185800	75606363	960	960	960	960	0
105	20250206	185700	75606363	960	960	960	960	0
106	20250206	185600	75606363	960	960	960	960	0
107	20250206	185500	75606363	960	960	960	960	0
108	20250206	185400	75606363	960	960	960	960	0
109	20250206	185300	75606363	960	960	960	960	0
110	20250206	185200	75606363	960	960	960	960	0
111	20250206	185100	75606363	960	960	960	960	0
112	20250206	185000	75606363	960	960	960	960	0
113	20250206	184900	75606363	960	960	960	960	0
114	20250206	184800	75606363	960	960	960	960	0
115	20250206	184700	75606363	960	960	960	960	0
116	20250206	184600	75606363	960	960	960	960	0
117	20250206	184500	75606363	960	960	960	960	0
118	20250206	184400	75606363	960	960	960	960	0
119	20250206	184300	75606363	960	960	960	960	0
120	20250206	184200	75606363	960	960	960	960	0
121	20250206	184100	75606363	960	960	960	960	0
122	20250206	184000	75606363	960	960	960	960	472
123	20250206	183900	75606363	960	960	960	960	0
124	20250206	183800	75606363	960	960	960	960	0
125	20250206	183700	75606363	960	960	960	960	0
126	20250206	183600	75606363	960	960	960	960	0
127	20250206	183500	75606363	960	960	960	960	0
128	20250206	183400	75606363	960	960	960	960	0
129	20250206	183300	75606363	960	960	960	960	0
130	20250206	183200	75606363	960	960	960	960	0
131	20250206	183100	75606363	960	960	960	960	0
132	20250206	183000	75606363	960	960	960	960	0
133	20250206	182900	75606363	960	960	960	960	0
134	20250206	182800	75606363	960	960	960	960	0
135	20250206	182700	75606363	960	960	960	960	0
136	20250206	182600	75606363	960	960	960	960	0
137	20250206	182500	75606363	960	960	960	960	0
138	20250206	182400	75606363	960	960	960	960	0
139	20250206	182300	75606363	960	960	960	960	0
140	20250206	182200	75606363	960	960	960	960	0
141	20250206	182100	75606363	960	960	960	960	0
142	20250206	182000	75606363	960	960	960	960	0
143	20250206	181900	75606363	960	960	960	960	0
144	20250206	181800	75606363	960	960	960	960	0
145	20250206	181700	75606363	960	960	960	960	0
146	20250206	181600	75606363	960	960	960	960	0
147	20250206	181500	75606363	960	960	960	960	0
148	20250206	181400	75606363	960	960	960	960	0
149	20250206	181300	75606363	960	960	960	960	0
150	20250206	181200	75606363	960	960	960	960	0
151	20250206	181100	75606363	960	960	960	960	0
152	20250206	181000	75606363	960	960	960	960	472
153	20250206	180900	75606363	960	960	960	960	0
154	20250206	180800	75606363	960	960	960	960	0
155	20250206	180700	75606363	960	960	960	960	0
156	20250206	180600	75606363	960	960	960	960	0
157	20250206	180500	75606363	960	960	960	960	0
158	20250206	180400	75606363	960	960	960	960	0
159	20250206	180300	75606363	960	960	960	960	0
160	20250206	180200	75606363	960	960	960	960	0
161	20250206	180100	75606363	960	960	960	960	0
162	20250206	180000	75606363	960	960	960	960	0
163	20250206	175900	75606363	960	960	960	960	0
164	20250206	175800	75606363	960	960	960	960	0
165	20250206	175700	75606363	960	960	960	960	0
166	20250206	175600	75606363	960	960	960	960	0
167	20250206	175500	75606363	960	960	960	960	0
168	20250206	175400	75606363	960	960	960	960	0
169	20250206	175300	75606363	960	960	960	960	0
170	20250206	175200	75606363	960	960	960	960	0
171	20250206	175100	75606363	960	960	960	960	0
172	20250206	175000	75606363	960	960	960	960	0
173	20250206	174900	75606363	960	960	960	960	0
174	20250206	174800	75606363	960	960	960	960	0
175	20250206	174700	75606363	960	960	960	960	0
176	20250206	174600	75606363	960	960	960	960	0
177	20250206	174500	75606363	960	960	960	960	0
178	20250206	174400	75606363	960	960	960	960	0
179	20250206	174300	75606363	960	960	960	960	0
180	20250206	174200	75606363	960	960	960	960	0
181	20250206	174100	75606363	960	960	960	960	0
182	20250206	174000	75606363	960	960	960	960	472
183	20250206	173900	75606363	960	960	960	960	0
184	20250206	173800	75606363	960	960	960	960	0
185	20250206	173700	75606363	960	960	960	960	0
186	20250206	173600	75606363	960	960	960	960	0
187	20250206	173500	75606363	960	960	960	960	0
188	20250206	173400	75606363	960	960	960	960	0
189	20250206	173300	75606363	960	960	960	960	0
190	20250206	173200	75606363	960	960	960	960	0
191	20250206	173100	75606363	960	960	960	960	0
192	20250206	173000	75606363	960	960	960	960	0
193	20250206	172900	75606363	960	960	960	960	0
194	20250206	172800	75606363	960	960	960	960	0
195	20250206	172700	75606363	960	960	960	960	0
196	20250206	172600	75606363	960	960	960	960	0
197	20250206	172500	75606363	960	960	960	960	0
198	20250206	172400	75606363	960	960	960	960	0
199	20250206	172300	75606363	960	960	960	960	0
200	20250206	172200	75606363	960	960	960	960	0
201	20250206	172100	75606363	960	960	960	960	0
202	20250206	172000	75606363	960	960	960	960	0
203	20250206	171900	75606363	960	960	960	960	0
204	20250206	171800	75606363	960	960	960	960	0
205	20250206	171700	75606363	960	960	960	960	0
206	20250206	171600	75606363	960	960	960	960	0
207	20250206	171500	75606363	960	960	960	960	0
208	20250206	171400	75606363	960	960	960	960	0
209	20250206	171300	75606363	960	960	960	960	0
210	20250206	171200	75606363	960	960	960	960	0
211	20250206	171100	75606363	960	960	960	960	0
212	20250206	171000	75606363	960	960	960	960	472
213	20250206	170900	75606363	960	960	960	960	0
214	20250206	170800	75606363	960	960	960	960	0
215	20250206	170700	75606363	960	960	960	960	0
216	20250206	170600	75606363	960	960	960	960	0
217	20250206	170500	75606363	960	960	960	960	0
218	20250206	170400	75606363	960	960	960	960	0
219	20250206	170300	75606363	960	960	960	960	0
220	20250206	170200	75606363	960	960	960	960	0
221	20250206	170100	75606363	960	960	960	960	0
222	20250206	170000	75606363	960	960	960	960	0
223	20250206	165900	75606363	960	960	960	960	0
224	20250206	165800	75606363	960	960	960	960	0
225	20250206	165700	75606363	960	960	960	960	0
226	20250206	165600	75606363	960	960	960	960	0
227	20250206	165500	75606363	960	960	960	960	0
228	20250206	165400	75606363	960	960	960	960	0
229	20250206	165300	75606363	960	960	960	960	0
230	20250206	165200	75606363	960	960	960	960	0
231	20250206	165100	75606363	960	960	960	960	0
232	20250206	165000	75606363	960	960	960	960	0
233	20250206	164900	75606363	960	960	960	960	0
234	20250206	164800	75606363	960	960	960	960	0
235	20250206	164700	75606363	960	960	960	960	0
236	20250206	164600	75606363	960	960	960	960	0
237	20250206	164500	75606363	960	960	960	960	0
238	20250206	164400	75606363	960	960	960	960	0
239	20250206	164300	75606363	960	960	960	960	0
240	20250206	164200	75606363	960	960	960	960	0
241	20250206	164100	75606363	960	960	960	960	0
242	20250206	164000	75606363	960	960	960	960	472
243	20250206	163900	75606363	960	960	960	960	0
244	20250206	163800	75606363	960	960	960	960	0
245	20250206	163700	75606363	960	960	960	960	0
246	20250206	163600	75606363	960	960	960	960	0
247	20250206	163500	75606363	960	960	960	960	0
248	20250206	163400	75606363	960	960	960	960	0
249	20250206	163300	75606363	960	960	960	960	0
250	20250206	163200	75606363	960	960	960	960	0
251	20250206	163100	75606363	960	960	960	960	0
252	20250206	163000	75606363	960	960	960	960	0
253	20250206	162900	75606363	960	960	960	960	0
254	20250206	162800	75606363	960	960	960	960	0
255	20250206	162700	75606363	960	960	960	960	0
256	20250206	162600	75606363	960	960	960	960	0
257	20250206	162500	75606363	960	960	960	960	0
258	20250206	162400	75606363	960	960	960	960	0
259	20250206	162300	75606363	960	960	960	960	0
260	20250206	162200	75606363	960	960	960	960	0
261	20250206	162100	75606363	960	960	960	960	0
262	20250206	162000	75606363	960	960	960	960	0
263	20250206	161900	75606363	960	960	960	960	0
264	20250206	161800	75606363	960	960	960	960	0
265	20250206	161700	75606363	960	960	960	960	0
266	20250206	161600	75606363	960	960	960	960	0
267	20250206	161500	75606363	960	960	960	960	0
268	20250206	161400	75606363	960	960	960	960	0
269	20250206	161300	75606363	960	960	960	960	0
270	20250206	161200	75606363	960	960	960	960	0
271	20250206	161100	75606363	960	960	960	960	0
272	20250206	161000	75606363	960	960	960	960	472
273	20250206	160900	75606363	960	960	960	960	0
274	20250206	160800	75606363	960	960	960	960	0
275	20250206	160700	75606363	960	960	960	960	0
276	20250206	160600	75606363	960	960	960	960	0
277	20250206	160500	75606363	960	960	960	960	0
278	20250206	160400	75606363	960	960	960	960	0
279	20250206	160300	75606363	960	960	960	960	0
280	20250206	160200	75606363	960	960	960	960	0
281	20250206	160100	75606363	960	960	960	960	0
282	20250206	160000	75606363	960	960	960	960	0
283	20250206	155900	75606363	960	960	960	960	0
284	20250206	155800	75606363	960	960	960	960	0
285	20250206	155700	75606363	960	960	960	960	0
286	20250206	155600	75606363	960	960	960	960	0
287	20250206	155500	75606363	960	960	960	960	0
288	20250206	155400	75606363	960	960	960	960	0
289	20250206	155300	75606363	960	960	960	960	0
290	20250206	155200	75606363	960	960	960	960	0
291	20250206	155100	75606363	960	960	960	960	0
292	20250206	155000	75606363	960	960	960	960	0
293	20250206	154900	75606363	960	960	960	960	0
294	20250206	154800	75606363	960	960	960	960	0
295	20250206	154700	75606363	960	960	960	960	0
296	20250206	154600	75606363	960	960	960	960	0
297	20250206	154500	75606363	960	960	960	960	0
298	20250206	154400	75606363	960	960	960	960	0
299	20250206	154300	75606363	960	960	960	960	0
300	20250206	154200	75606363	960	960	960	960	0
301	20250206	154100	75606363	960	960	960	960	0
302	20250206	154000	75606363	960	960	960	960	472
303	20250206	153900	75606363	960	960	960	960	0
304	20250206	153800	75606363	960	960	960	960	0
305	20250206	153700	75606363	960	960	960	960	0
306	20250206	153600	75606363	960	960	960	960	0
307	20250206	153500	75606363	960	960	960	960	0
308	20250206	153400	75606363	960	960	960	960	0
309	20250206	153300	75606363	960	960	960	960	0
310	20250206	153200	75606363	960	960	960	960	0
311	20250206	153100	75606363	960	960	960	960	0
312	20250206	153000	75606363	960	960	960	960	472
313	20250206	152900	75153243	967	967	967	967	0
314	20250206	152800	75153243	967	967	967	967	0
315	20250206	152700	75153243	967	967	967	967	0
316	20250206	152600	75153243	967	967	967	967	0
317	20250206	152500	75153243	967	967	967	967	0
318	20250206	152400	75153243	967	967	967	967	0
319	20250206	152300	75153243	967	967	967	967	0
320	20250206	152200	75153243	967	967	967	967	0
321	20250206	152100	75153243	967	967	967	967	0
322	20250206	152000	75153243	967	967	967	967	0
323	20250206	151900	75153243	967	967	967	967	0
324	20250206	151800	75153243	967	967	967	967	0
325	20250206	151700	75153243	967	967	967	967	0
326	20250206	151600	75153243	967	967	967	967	0
327	20250206	151500	75153243	967	967	967	967	0
328	20250206	151400	75153243	967	967	967	967	0
329	20250206	151300	75153243	967	967	967	967	0
330	20250206	151200	75153243	967	967	967	967	0
331	20250206	151100	75153243	967	961	967	961	3845
332	20250206	151000	71458192	961	963	963	961	1252
333	20250206	150900	70254798	967	967	967	967	2070
334	20250206	150800	68253108	967	963	967	963	1437
335	20250206	150700	66869273	963	963	963	963	0
336	20250206	150600	66869273	963	963	963	963	0
337	20250206	150500	66869273	963	963	963	963	1
338	20250206	150400	66868310	963	963	967	963	1447
339	20250206	150300	65474845	963	964	964	963	1238
340	20250206	150200	64282613	964	964	964	964	800
341	20250206	150100	63511413	965	965	965	965	1000
342	20250206	150000	62546413	967	967	967	967	0
343	20250206	145900	62546413	967	967	967	967	0
344	20250206	145800	62546413	967	967	967	967	0
345	20250206	145700	62546413	967	967	967	967	0
346	20250206	145600	62546413	967	967	967	967	1
347	20250206	145500	62545446	964	964	964	964	18
348	20250206	145400	62528094	964	964	964	964	54
349	20250206	145300	62476038	967	967	967	967	0
350	20250206	145200	62476038	967	967	967	967	0
351	20250206	145100	62476038	967	967	967	967	0
352	20250206	145000	62476038	967	967	967	967	0
353	20250206	144900	62476038	967	967	967	967	1
354	20250206	144800	62475071	964	964	964	964	98
355	20250206	144700	62380599	965	965	965	965	500
356	20250206	144600	61898099	967	967	967	967	0
357	20250206	144500	61898099	967	967	967	967	20
358	20250206	144400	61878759	967	967	967	967	0
359	20250206	144300	61878759	967	967	967	967	0
360	20250206	144200	61878759	967	967	967	967	0
361	20250206	144100	61878759	967	967	967	967	0
362	20250206	144000	61878759	967	967	967	967	0
363	20250206	143900	61878759	967	967	967	967	0
364	20250206	143800	61878759	967	967	967	967	0
365	20250206	143700	61878759	967	967	967	967	0
366	20250206	143600	61878759	967	967	967	967	88
367	20250206	143500	61793663	967	967	967	967	0
368	20250206	143400	61793663	967	967	967	967	0
369	20250206	143300	61793663	967	967	967	967	0
370	20250206	143200	61793663	967	967	967	967	0
371	20250206	143100	61793663	967	967	967	967	0
372	20250206	143000	61793663	967	967	967	967	0
373	20250206	142900	61793663	967	967	967	967	0
374	20250206	142800	61793663	967	967	967	967	0
375	20250206	142700	61793663	967	967	967	967	0
376	20250206	142600	61793663	967	967	967	967	0
377	20250206	142500	61793663	967	967	967	967	0
378	20250206	142400	61793663	967	967	967	967	0
379	20250206	142300	61793663	967	967	967	967	0
380	20250206	142200	61793663	967	967	967	967	0
381	20250206	142100	61793663	967	967	967	967	0
382	20250206	142000	61793663	967	967	967	967	0
383	20250206	141900	61793663	967	967	967	967	0
384	20250206	141800	61793663	967	967	967	967	0
385	20250206	141700	61793663	967	967	967	967	0
386	20250206	141600	61793663	967	967	967	967	0
387	20250206	141500	61793663	967	967	967	967	0
388	20250206	141400	61793663	967	967	967	967	0
389	20250206	141300	61793663	967	967	967	967	0
390	20250206	141200	61793663	967	967	967	967	0
391	20250206	141100	61793663	967	967	967	967	0
392	20250206	141000	61793663	967	967	967	967	0
393	20250206	140900	61793663	967	967	967	967	0
394	20250206	140800	61793663	967	967	967	967	0
395	20250206	140700	61793663	967	967	967	967	0
396	20250206	140600	61793663	967	967	967	967	0
397	20250206	140500	61793663	967	967	967	967	0
398	20250206	140400	61793663	967	967	967	967	0
399	20250206	140300	61793663	967	967	967	967	0
400	20250206	140200	61793663	967	967	967	967	0
401	20250206	140100	61793663	967	967	967	967	0
402	20250206	140000	61793663	967	967	967	967	0
403	20250206	135900	61793663	967	967	967	967	0
404	20250206	135800	61793663	967	967	967	967	0
405	20250206	135700	61793663	967	967	967	967	0
406	20250206	135600	61793663	967	967	967	967	0
407	20250206	135500	61793663	967	967	967	967	0
408	20250206	135400	61793663	967	967	967	967	0
409	20250206	135300	61793663	967	967	967	967	0
410	20250206	135200	61793663	967	967	967	967	0
411	20250206	135100	61793663	967	967	967	967	0
412	20250206	135000	61793663	967	967	967	967	0
413	20250206	134900	61793663	967	967	967	967	1
414	20250206	134800	61792696	964	964	964	964	1300
415	20250206	134700	60539496	967	967	967	967	0
416	20250206	134600	60539496	967	967	967	967	3
417	20250206	134500	60536595	967	967	967	967	1
418	20250206	134400	60535628	964	964	964	964	0
419	20250206	134300	60535628	964	964	964	964	0
420	20250206	134200	60535628	964	964	964	964	0
421	20250206	134100	60535628	964	964	964	964	0
422	20250206	134000	60535628	964	965	965	964	1000
423	20250206	133900	59570770	965	965	965	965	0
424	20250206	133800	59570770	965	965	965	965	0
425	20250206	133700	59570770	965	965	965	965	0
426	20250206	133600	59570770	965	965	965	965	0
427	20250206	133500	59570770	965	965	965	965	253
428	20250206	133400	59326625	967	967	967	967	0
429	20250206	133300	59326625	967	967	967	967	0
430	20250206	133200	59326625	967	967	967	967	0
431	20250206	133100	59326625	967	967	967	967	0
432	20250206	133000	59326625	967	967	967	967	0
433	20250206	132900	59326625	967	967	967	967	0
434	20250206	132800	59326625	967	967	967	967	0
435	20250206	132700	59326625	967	967	967	967	0
436	20250206	132600	59326625	967	967	967	967	0
437	20250206	132500	59326625	967	967	967	967	3
438	20250206	132400	59323724	967	967	967	967	0
439	20250206	132300	59323724	967	967	967	967	50
440	20250206	132200	59275374	967	967	967	967	0
441	20250206	132100	59275374	967	967	967	967	0
442	20250206	132000	59275374	967	967	967	967	0
443	20250206	131900	59275374	967	967	967	967	0
444	20250206	131800	59275374	967	967	967	967	0
445	20250206	131700	59275374	967	967	967	967	0
446	20250206	131600	59275374	967	967	967	967	0
447	20250206	131500	59275374	967	967	967	967	0
448	20250206	131400	59275374	967	967	967	967	0
449	20250206	131300	59275374	967	967	967	967	0
450	20250206	131200	59275374	967	967	967	967	0
451	20250206	131100	59275374	967	967	967	967	0
452	20250206	131000	59275374	967	967	967	967	0
453	20250206	130900	59275374	967	967	967	967	0
454	20250206	130800	59275374	967	967	967	967	0
455	20250206	130700	59275374	967	967	967	967	700
456	20250206	130600	58598474	965	965	965	965	0
457	20250206	130500	58598474	965	965	965	965	0
458	20250206	130400	58598474	965	965	965	965	0
459	20250206	130300	58598474	965	965	965	965	500
460	20250206	130200	58115974	965	965	965	965	0
461	20250206	130100	58115974	965	965	965	965	0
462	20250206	130000	58115974	965	965	965	965	0
463	20250206	125900	58115974	965	965	965	965	0
464	20250206	125800	58115974	965	965	965	965	0
465	20250206	125700	58115974	965	965	965	965	0
466	20250206	125600	58115974	965	965	965	965	0
467	20250206	125500	58115974	965	965	965	965	0
468	20250206	125400	58115974	965	965	965	965	0
469	20250206	125300	58115974	965	965	965	965	0
470	20250206	125200	58115974	965	965	965	965	0
471	20250206	125100	58115974	965	965	965	965	0
472	20250206	125000	58115974	965	965	965	965	0
473	20250206	124900	58115974	965	965	965	965	0
474	20250206	124800	58115974	965	965	965	965	0
475	20250206	124700	58115974	965	965	965	965	1377
476	20250206	124600	56787169	968	968	968	968	0
477	20250206	124500	56787169	968	968	968	968	0
478	20250206	124400	56787169	968	968	968	968	0
479	20250206	124300	56787169	968	968	968	968	0
480	20250206	124200	56787169	968	968	968	968	0
481	20250206	124100	56787169	968	968	968	968	100
482	20250206	124000	56690369	969	969	969	969	0
483	20250206	123900	56690369	969	969	969	969	0
484	20250206	123800	56690369	969	969	969	969	0
485	20250206	123700	56690369	969	969	969	969	0
486	20250206	123600	56690369	969	969	969	969	0
487	20250206	123500	56690369	969	969	969	969	1
488	20250206	123400	56689400	969	969	969	969	0
489	20250206	123300	56689400	969	969	969	969	0
490	20250206	123200	56689400	969	969	969	969	0
491	20250206	123100	56689400	969	969	969	969	0
492	20250206	123000	56689400	969	969	969	969	0
493	20250206	122900	56689400	969	969	969	969	0
494	20250206	122800	56689400	969	969	969	969	0
495	20250206	122700	56689400	969	969	969	969	0
496	20250206	122600	56689400	969	969	969	969	0
497	20250206	122500	56689400	969	969	969	969	0
498	20250206	122400	56689400	969	969	969	969	0
499	20250206	122300	56689400	969	969	969	969	0
500	20250206	122200	56689400	969	969	969	969	0
501	20250206	122100	56689400	969	969	969	969	0
502	20250206	122000	56689400	969	969	969	969	0
503	20250206	121900	56689400	969	969	969	969	0
504	20250206	121800	56689400	969	969	969	969	0
505	20250206	121700	56689400	969	969	969	969	0
506	20250206	121600	56689400	969	969	969	969	0
507	20250206	121500	56689400	969	969	969	969	0
508	20250206	121400	56689400	969	969	969	969	0
509	20250206	121300	56689400	969	969	969	969	0
510	20250206	121200	56689400	969	969	969	969	0
511	20250206	121100	56689400	969	969	969	969	0
512	20250206	121000	56689400	969	969	969	969	0
513	20250206	120900	56689400	969	969	969	969	0
514	20250206	120800	56689400	969	969	969	969	0
515	20250206	120700	56689400	969	969	969	969	0
516	20250206	120600	56689400	969	969	969	969	0
517	20250206	120500	56689400	969	969	969	969	0
518	20250206	120400	56689400	969	969	969	969	0
519	20250206	120300	56689400	969	969	969	969	0
520	20250206	120200	56689400	969	969	969	969	0
521	20250206	120100	56689400	969	969	969	969	0
522	20250206	120000	56689400	969	969	969	969	0
523	20250206	115900	56689400	969	969	969	969	0
524	20250206	115800	56689400	969	969	969	969	0
525	20250206	115700	56689400	969	969	969	969	1
526	20250206	115600	56688431	961	961	961	961	0
527	20250206	115500	56688431	961	961	961	961	0
528	20250206	115400	56688431	961	965	965	961	3895
529	20250206	115300	52937540	970	970	970	970	0
530	20250206	115200	52937540	970	970	970	970	0
531	20250206	115100	52937540	970	970	970	970	0
532	20250206	115000	52937540	970	970	970	970	1
533	20250206	114900	52936570	965	965	965	965	0
534	20250206	114800	52936570	965	967	967	965	292
535	20250206	114700	52654477	971	971	971	971	0
536	20250206	114600	52654477	971	971	971	971	0
537	20250206	114500	52654477	971	971	971	971	0
538	20250206	114400	52654477	971	971	971	971	0
539	20250206	114300	52654477	971	971	971	971	0
540	20250206	114200	52654477	971	971	971	971	0
541	20250206	114100	52654477	971	971	971	971	0
542	20250206	114000	52654477	971	971	971	971	0
543	20250206	113900	52654477	971	971	971	971	0
544	20250206	113800	52654477	971	971	971	971	0
545	20250206	113700	52654477	971	971	971	971	0
546	20250206	113600	52654477	971	971	971	971	0
547	20250206	113500	52654477	971	971	971	971	0
548	20250206	113400	52654477	971	971	971	971	0
549	20250206	113300	52654477	971	971	971	971	0
550	20250206	113200	52654477	971	971	971	971	0
551	20250206	113100	52654477	971	971	971	971	0
552	20250206	113000	52654477	971	971	971	971	0
553	20250206	112900	52654477	971	971	971	971	0
554	20250206	112800	52654477	971	971	971	971	0
555	20250206	112700	52654477	971	971	971	971	300
556	20250206	112600	52363177	971	971	971	971	0
557	20250206	112500	52363177	971	971	971	971	6004
558	20250206	112400	46533293	971	971	971	971	1000
559	20250206	112300	45562293	971	971	971	971	0
560	20250206	112200	45562293	971	971	971	971	0
561	20250206	112100	45562293	971	968	971	968	2882
562	20250206	112000	42768624	968	968	968	968	0
563	20250206	111900	42768624	968	968	968	968	0
564	20250206	111800	42768624	968	968	968	968	0
565	20250206	111700	42768624	968	968	968	968	0
566	20250206	111600	42768624	968	968	968	968	0
567	20250206	111500	42768624	968	968	968	968	99
568	20250206	111400	42672792	968	968	968	968	0
569	20250206	111300	42672792	968	968	968	968	0
570	20250206	111200	42672792	968	968	968	968	0
571	20250206	111100	42672792	968	968	968	968	0
572	20250206	111000	42672792	968	968	968	968	165
573	20250206	110900	42513072	968	968	968	968	0
574	20250206	110800	42513072	968	968	968	968	0
575	20250206	110700	42513072	968	968	968	968	0
576	20250206	110600	42513072	968	968	968	968	0
577	20250206	110500	42513072	968	968	968	968	0
578	20250206	110400	42513072	968	968	968	968	0
579	20250206	110300	42513072	968	968	968	968	0
580	20250206	110200	42513072	968	968	968	968	0
581	20250206	110100	42513072	968	968	968	968	1
582	20250206	110000	42512104	968	968	968	968	0
583	20250206	105900	42512104	968	968	968	968	1
584	20250206	105800	42511136	965	965	965	965	0
585	20250206	105700	42511136	965	965	965	965	7362
586	20250206	105600	35406806	965	966	966	965	808
587	20250206	105500	34626549	968	968	968	968	0
588	20250206	105400	34626549	968	968	968	968	0
589	20250206	105300	34626549	968	968	968	968	0
590	20250206	105200	34626549	968	968	968	968	0
591	20250206	105100	34626549	968	968	968	968	0
592	20250206	105000	34626549	968	968	968	968	0
593	20250206	104900	34626549	968	968	968	968	0
594	20250206	104800	34626549	968	968	968	968	0
595	20250206	104700	34626549	968	968	968	968	0
596	20250206	104600	34626549	968	968	968	968	0
597	20250206	104500	34626549	968	968	968	968	0
598	20250206	104400	34626549	968	968	968	968	0
599	20250206	104300	34626549	968	968	968	968	0
600	20250206	104200	34626549	968	968	968	968	0
601	20250206	104100	34626549	968	968	968	968	0
602	20250206	104000	34626549	968	968	968	968	0
603	20250206	103900	34626549	968	968	968	968	3944
604	20250206	103800	30808757	968	968	968	968	0
605	20250206	103700	30808757	968	968	968	968	0
606	20250206	103600	30808757	968	968	968	968	0
607	20250206	103500	30808757	968	968	968	968	0
608	20250206	103400	30808757	968	968	968	968	0
609	20250206	103300	30808757	968	968	968	968	0
610	20250206	103200	30808757	968	968	968	968	0
611	20250206	103100	30808757	968	968	968	968	1000
612	20250206	103000	29840757	968	968	968	968	0
613	20250206	102900	29840757	968	968	968	968	0
614	20250206	102800	29840757	968	968	968	968	1
615	20250206	102700	29839789	959	959	959	959	0
616	20250206	102600	29839789	959	959	959	959	0
617	20250206	102500	29839789	959	965	965	959	6000
618	20250206	102400	24070324	967	967	967	967	105
619	20250206	102300	23968789	967	967	967	967	0
620	20250206	102200	23968789	967	967	967	967	0
621	20250206	102100	23968789	967	967	967	967	27
622	20250206	102000	23942680	967	967	967	967	100
623	20250206	101900	23845980	967	967	967	967	463
624	20250206	101800	23398259	964	964	964	964	0
625	20250206	101700	23398259	964	964	964	964	0
626	20250206	101600	23398259	964	964	964	964	0
627	20250206	101500	23398259	964	964	964	964	0
628	20250206	101400	23398259	964	964	964	964	0
629	20250206	101300	23398259	964	964	964	964	0
630	20250206	101200	23398259	964	964	964	964	830
631	20250206	101100	22598139	964	966	966	964	4170
632	20250206	101000	18574869	967	967	967	967	0
633	20250206	100900	18574869	967	967	967	967	8
634	20250206	100800	18567133	968	967	968	967	4603
635	20250206	100700	14116029	968	968	968	968	330
636	20250206	100600	13796589	967	967	967	967	397
637	20250206	100500	13412690	967	967	967	967	0
638	20250206	100400	13412690	967	967	967	967	0
639	20250206	100300	13412690	967	967	967	967	3
640	20250206	100200	13409789	966	966	966	966	9999
641	20250206	100100	3750755	964	966	966	964	174
642	20250206	100000	3583017	964	965	965	964	122
643	20250206	095900	3465299	967	967	967	967	0
644	20250206	095800	3465299	967	967	967	967	0
645	20250206	095700	3465299	967	967	967	967	0
646	20250206	095600	3465299	967	967	967	967	0
647	20250206	095500	3465299	967	967	967	967	0
648	20250206	095400	3465299	967	967	967	967	0
649	20250206	095300	3465299	967	967	967	967	0
650	20250206	095200	3465299	967	967	967	967	1000
651	20250206	095100	2498299	968	968	968	968	1
652	20250206	095000	2497331	966	966	966	966	159
653	20250206	094900	2343737	968	968	968	968	0
654	20250206	094800	2343737	968	968	968	968	0
655	20250206	094700	2343737	968	968	968	968	0
656	20250206	094600	2343737	968	968	968	968	500
657	20250206	094500	1859737	968	968	968	968	11
658	20250206	094400	1849089	968	968	968	968	341
659	20250206	094300	1519001	968	968	968	968	14
660	20250206	094200	1505449	968	968	968	968	0
661	20250206	094100	1505449	968	968	968	968	0
662	20250206	094000	1505449	968	968	968	968	0
663	20250206	093900	1505449	968	968	968	968	20
664	20250206	093800	1486089	969	969	969	969	0
665	20250206	093700	1486089	969	969	969	969	0
666	20250206	093600	1486089	969	969	969	969	0
667	20250206	093500	1486089	969	969	969	969	0
668	20250206	093400	1486089	969	969	969	969	0
669	20250206	093300	1486089	969	969	969	969	0
670	20250206	093200	1486089	969	969	969	969	0
671	20250206	093100	1486089	969	969	969	969	0
672	20250206	093000	1486089	969	969	969	969	10
673	20250206	092900	1476399	965	965	965	965	0
674	20250206	092800	1476399	965	965	965	965	0
675	20250206	092700	1476399	965	965	965	965	20
676	20250206	092600	1457099	969	969	969	969	0
677	20250206	092500	1457099	969	969	969	969	0
678	20250206	092400	1457099	969	969	969	969	0
679	20250206	092300	1457099	969	969	969	969	0
680	20250206	092200	1457099	969	969	969	969	0
681	20250206	092100	1457099	969	969	969	969	0
682	20250206	092000	1457099	969	969	969	969	204
683	20250206	091900	1259423	970	970	970	970	0
684	20250206	091800	1259423	970	970	970	970	0
685	20250206	091700	1259423	970	970	970	970	0
686	20250206	091600	1259423	970	970	970	970	0
687	20250206	091500	1259423	970	970	970	970	0
688	20250206	091400	1259423	970	970	970	970	0
689	20250206	091300	1259423	970	970	970	970	0
690	20250206	091200	1259423	970	970	970	970	0
691	20250206	091100	1259423	970	970	970	970	0
692	20250206	091000	1259423	970	970	970	970	0
693	20250206	090900	1259423	970	970	970	970	36
694	20250206	090800	1224503	965	964	965	964	101
695	20250206	090700	1127050	965	965	965	965	0
696	20250206	090600	1127050	965	965	965	965	0
697	20250206	090500	1127050	965	965	965	965	0
698	20250206	090400	1127050	965	965	965	965	0
699	20250206	090300	1127050	965	965	965	965	0
700	20250206	090200	1127050	965	965	965	965	2
701	20250206	090100	1125120	960	960	960	960	0
702	20250206	090000	1125120	960	960	960	960	1172