KissMeData/074610/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	195200	196255543	969	969	969	969	1343
3	20250206	195100	196255543	969	969	969	969	0
4	20250206	195000	196255543	969	969	969	969	0
5	20250206	194900	196255543	969	969	969	969	0
6	20250206	194800	196255543	969	969	969	969	0
7	20250206	194700	196255543	969	969	969	969	0
8	20250206	194600	196255543	969	969	969	969	0
9	20250206	194500	196255543	969	969	969	969	0
10	20250206	194400	196255543	969	969	969	969	0
11	20250206	194300	196255543	969	969	969	969	0
12	20250206	194200	196255543	969	969	969	969	0
13	20250206	194100	196255543	969	969	969	969	0
14	20250206	194000	196255543	969	969	969	969	0
15	20250206	193900	196255543	969	969	969	969	0
16	20250206	193800	196255543	969	969	969	969	0
17	20250206	193700	196255543	969	969	969	969	0
18	20250206	193600	196255543	969	969	969	969	0
19	20250206	193500	196255543	969	969	969	969	0
20	20250206	193400	196255543	969	969	969	969	0
21	20250206	193300	196255543	969	969	969	969	0
22	20250206	193200	196255543	969	969	969	969	0
23	20250206	193100	196255543	969	969	969	969	0
24	20250206	193000	196255543	969	969	969	969	0
25	20250206	192900	196255543	969	969	969	969	0
26	20250206	192800	196255543	969	969	969	969	0
27	20250206	192700	196255543	969	969	969	969	0
28	20250206	192600	196255543	969	969	969	969	0
29	20250206	192500	196255543	969	969	969	969	0
30	20250206	192400	196255543	969	969	969	969	0
31	20250206	192300	196255543	969	969	969	969	0
32	20250206	192200	196255543	969	969	969	969	1343
33	20250206	192100	196255543	969	969	969	969	0
34	20250206	192000	196255543	969	969	969	969	0
35	20250206	191900	196255543	969	969	969	969	0
36	20250206	191800	196255543	969	969	969	969	0
37	20250206	191700	196255543	969	969	969	969	0
38	20250206	191600	196255543	969	969	969	969	0
39	20250206	191500	196255543	969	969	969	969	0
40	20250206	191400	196255543	969	969	969	969	0
41	20250206	191300	196255543	969	969	969	969	0
42	20250206	191200	196255543	969	969	969	969	0
43	20250206	191100	196255543	969	969	969	969	0
44	20250206	191000	196255543	969	969	969	969	0
45	20250206	190900	196255543	969	969	969	969	0
46	20250206	190800	196255543	969	969	969	969	0
47	20250206	190700	196255543	969	969	969	969	0
48	20250206	190600	196255543	969	969	969	969	0
49	20250206	190500	196255543	969	969	969	969	0
50	20250206	190400	196255543	969	969	969	969	0
51	20250206	190300	196255543	969	969	969	969	0
52	20250206	190200	196255543	969	969	969	969	0
53	20250206	190100	196255543	969	969	969	969	0
54	20250206	190000	196255543	969	969	969	969	0
55	20250206	185900	196255543	969	969	969	969	0
56	20250206	185800	196255543	969	969	969	969	0
57	20250206	185700	196255543	969	969	969	969	0
58	20250206	185600	196255543	969	969	969	969	0
59	20250206	185500	196255543	969	969	969	969	0
60	20250206	185400	196255543	969	969	969	969	0
61	20250206	185300	196255543	969	969	969	969	0
62	20250206	185200	196255543	969	969	969	969	1343
63	20250206	185100	196255543	969	969	969	969	0
64	20250206	185000	196255543	969	969	969	969	0
65	20250206	184900	196255543	969	969	969	969	0
66	20250206	184800	196255543	969	969	969	969	0
67	20250206	184700	196255543	969	969	969	969	0
68	20250206	184600	196255543	969	969	969	969	0
69	20250206	184500	196255543	969	969	969	969	0
70	20250206	184400	196255543	969	969	969	969	0
71	20250206	184300	196255543	969	969	969	969	0
72	20250206	184200	196255543	969	969	969	969	0
73	20250206	184100	196255543	969	969	969	969	0
74	20250206	184000	196255543	969	969	969	969	0
75	20250206	183900	196255543	969	969	969	969	0
76	20250206	183800	196255543	969	969	969	969	0
77	20250206	183700	196255543	969	969	969	969	0
78	20250206	183600	196255543	969	969	969	969	0
79	20250206	183500	196255543	969	969	969	969	0
80	20250206	183400	196255543	969	969	969	969	0
81	20250206	183300	196255543	969	969	969	969	0
82	20250206	183200	196255543	969	969	969	969	0
83	20250206	183100	196255543	969	969	969	969	0
84	20250206	183000	196255543	969	969	969	969	0
85	20250206	182900	196255543	969	969	969	969	0
86	20250206	182800	196255543	969	969	969	969	0
87	20250206	182700	196255543	969	969	969	969	0
88	20250206	182600	196255543	969	969	969	969	0
89	20250206	182500	196255543	969	969	969	969	0
90	20250206	182400	196255543	969	969	969	969	0
91	20250206	182300	196255543	969	969	969	969	0
92	20250206	182200	196255543	969	969	969	969	1343
93	20250206	182100	196255543	969	969	969	969	0
94	20250206	182000	196255543	969	969	969	969	0
95	20250206	181900	196255543	969	969	969	969	0
96	20250206	181800	196255543	969	969	969	969	0
97	20250206	181700	196255543	969	969	969	969	0
98	20250206	181600	196255543	969	969	969	969	0
99	20250206	181500	196255543	969	969	969	969	0
100	20250206	181400	196255543	969	969	969	969	0
101	20250206	181300	196255543	969	969	969	969	0
102	20250206	181200	196255543	969	969	969	969	0
103	20250206	181100	196255543	969	969	969	969	0
104	20250206	181000	196255543	969	969	969	969	0
105	20250206	180900	196255543	969	969	969	969	0
106	20250206	180800	196255543	969	969	969	969	0
107	20250206	180700	196255543	969	969	969	969	0
108	20250206	180600	196255543	969	969	969	969	0
109	20250206	180500	196255543	969	969	969	969	0
110	20250206	180400	196255543	969	969	969	969	0
111	20250206	180300	196255543	969	969	969	969	0
112	20250206	180200	196255543	969	969	969	969	0
113	20250206	180100	196255543	969	969	969	969	0
114	20250206	180000	196255543	969	969	969	969	0
115	20250206	175900	196255543	969	969	969	969	0
116	20250206	175800	196255543	969	969	969	969	0
117	20250206	175700	196255543	969	969	969	969	0
118	20250206	175600	196255543	969	969	969	969	0
119	20250206	175500	196255543	969	969	969	969	0
120	20250206	175400	196255543	969	969	969	969	0
121	20250206	175300	196255543	969	969	969	969	0
122	20250206	175200	196255543	969	969	969	969	1343
123	20250206	175100	196255543	969	969	969	969	0
124	20250206	175000	196255543	969	969	969	969	0
125	20250206	174900	196255543	969	969	969	969	0
126	20250206	174800	196255543	969	969	969	969	0
127	20250206	174700	196255543	969	969	969	969	0
128	20250206	174600	196255543	969	969	969	969	0
129	20250206	174500	196255543	969	969	969	969	0
130	20250206	174400	196255543	969	969	969	969	0
131	20250206	174300	196255543	969	969	969	969	0
132	20250206	174200	196255543	969	969	969	969	0
133	20250206	174100	196255543	969	969	969	969	0
134	20250206	174000	196255543	969	969	969	969	0
135	20250206	173900	196255543	969	969	969	969	0
136	20250206	173800	196255543	969	969	969	969	0
137	20250206	173700	196255543	969	969	969	969	0
138	20250206	173600	196255543	969	969	969	969	0
139	20250206	173500	196255543	969	969	969	969	0
140	20250206	173400	196255543	969	969	969	969	0
141	20250206	173300	196255543	969	969	969	969	0
142	20250206	173200	196255543	969	969	969	969	0
143	20250206	173100	196255543	969	969	969	969	0
144	20250206	173000	196255543	969	969	969	969	0
145	20250206	172900	196255543	969	969	969	969	0
146	20250206	172800	196255543	969	969	969	969	0
147	20250206	172700	196255543	969	969	969	969	0
148	20250206	172600	196255543	969	969	969	969	0
149	20250206	172500	196255543	969	969	969	969	0
150	20250206	172400	196255543	969	969	969	969	0
151	20250206	172300	196255543	969	969	969	969	0
152	20250206	172200	196255543	969	969	969	969	1343
153	20250206	172100	196255543	969	969	969	969	0
154	20250206	172000	196255543	969	969	969	969	0
155	20250206	171900	196255543	969	969	969	969	0
156	20250206	171800	196255543	969	969	969	969	0
157	20250206	171700	196255543	969	969	969	969	0
158	20250206	171600	196255543	969	969	969	969	0
159	20250206	171500	196255543	969	969	969	969	0
160	20250206	171400	196255543	969	969	969	969	0
161	20250206	171300	196255543	969	969	969	969	0
162	20250206	171200	196255543	969	969	969	969	0
163	20250206	171100	196255543	969	969	969	969	0
164	20250206	171000	196255543	969	969	969	969	0
165	20250206	170900	196255543	969	969	969	969	0
166	20250206	170800	196255543	969	969	969	969	0
167	20250206	170700	196255543	969	969	969	969	0
168	20250206	170600	196255543	969	969	969	969	0
169	20250206	170500	196255543	969	969	969	969	0
170	20250206	170400	196255543	969	969	969	969	0
171	20250206	170300	196255543	969	969	969	969	0
172	20250206	170200	196255543	969	969	969	969	0
173	20250206	170100	196255543	969	969	969	969	0
174	20250206	170000	196255543	969	969	969	969	0
175	20250206	165900	196255543	969	969	969	969	0
176	20250206	165800	196255543	969	969	969	969	0
177	20250206	165700	196255543	969	969	969	969	0
178	20250206	165600	196255543	969	969	969	969	0
179	20250206	165500	196255543	969	969	969	969	0
180	20250206	165400	196255543	969	969	969	969	0
181	20250206	165300	196255543	969	969	969	969	0
182	20250206	165200	196255543	969	969	969	969	1343
183	20250206	165100	196255543	969	969	969	969	0
184	20250206	165000	196255543	969	969	969	969	0
185	20250206	164900	196255543	969	969	969	969	0
186	20250206	164800	196255543	969	969	969	969	0
187	20250206	164700	196255543	969	969	969	969	0
188	20250206	164600	196255543	969	969	969	969	0
189	20250206	164500	196255543	969	969	969	969	0
190	20250206	164400	196255543	969	969	969	969	0
191	20250206	164300	196255543	969	969	969	969	0
192	20250206	164200	196255543	969	969	969	969	0
193	20250206	164100	196255543	969	969	969	969	0
194	20250206	164000	196255543	969	969	969	969	0
195	20250206	163900	196255543	969	969	969	969	0
196	20250206	163800	196255543	969	969	969	969	0
197	20250206	163700	196255543	969	969	969	969	0
198	20250206	163600	196255543	969	969	969	969	0
199	20250206	163500	196255543	969	969	969	969	0
200	20250206	163400	196255543	969	969	969	969	0
201	20250206	163300	196255543	969	969	969	969	0
202	20250206	163200	196255543	969	969	969	969	0
203	20250206	163100	196255543	969	969	969	969	0
204	20250206	163000	196255543	969	969	969	969	0
205	20250206	162900	196255543	969	969	969	969	0
206	20250206	162800	196255543	969	969	969	969	0
207	20250206	162700	196255543	969	969	969	969	0
208	20250206	162600	196255543	969	969	969	969	0
209	20250206	162500	196255543	969	969	969	969	0
210	20250206	162400	196255543	969	969	969	969	0
211	20250206	162300	196255543	969	969	969	969	0
212	20250206	162200	196255543	969	969	969	969	1343
213	20250206	162100	196255543	969	969	969	969	0
214	20250206	162000	196255543	969	969	969	969	0
215	20250206	161900	196255543	969	969	969	969	0
216	20250206	161800	196255543	969	969	969	969	0
217	20250206	161700	196255543	969	969	969	969	0
218	20250206	161600	196255543	969	969	969	969	0
219	20250206	161500	196255543	969	969	969	969	0
220	20250206	161400	196255543	969	969	969	969	0
221	20250206	161300	196255543	969	969	969	969	0
222	20250206	161200	196255543	969	969	969	969	0
223	20250206	161100	196255543	969	969	969	969	0
224	20250206	161000	196255543	969	969	969	969	0
225	20250206	160900	196255543	969	969	969	969	0
226	20250206	160800	196255543	969	969	969	969	0
227	20250206	160700	196255543	969	969	969	969	0
228	20250206	160600	196255543	969	969	969	969	0
229	20250206	160500	196255543	969	969	969	969	0
230	20250206	160400	196255543	969	969	969	969	0
231	20250206	160300	196255543	969	969	969	969	0
232	20250206	160200	196255543	969	969	969	969	0
233	20250206	160100	196255543	969	969	969	969	0
234	20250206	160000	196255543	969	969	969	969	0
235	20250206	155900	196255543	969	969	969	969	0
236	20250206	155800	196255543	969	969	969	969	0
237	20250206	155700	196255543	969	969	969	969	0
238	20250206	155600	196255543	969	969	969	969	0
239	20250206	155500	196255543	969	969	969	969	0
240	20250206	155400	196255543	969	969	969	969	0
241	20250206	155300	196255543	969	969	969	969	0
242	20250206	155200	196255543	969	969	969	969	1343
243	20250206	155100	196255543	969	969	969	969	0
244	20250206	155000	196255543	969	969	969	969	0
245	20250206	154900	196255543	969	969	969	969	0
246	20250206	154800	196255543	969	969	969	969	0
247	20250206	154700	196255543	969	969	969	969	0
248	20250206	154600	196255543	969	969	969	969	0
249	20250206	154500	196255543	969	969	969	969	0
250	20250206	154400	196255543	969	969	969	969	0
251	20250206	154300	196255543	969	969	969	969	0
252	20250206	154200	196255543	969	969	969	969	0
253	20250206	154100	196255543	969	969	969	969	0
254	20250206	154000	196255543	969	969	969	969	0
255	20250206	153900	196255543	969	969	969	969	0
256	20250206	153800	196255543	969	969	969	969	0
257	20250206	153700	196255543	969	969	969	969	0
258	20250206	153600	196255543	969	969	969	969	0
259	20250206	153500	196255543	969	969	969	969	0
260	20250206	153400	196255543	969	969	969	969	0
261	20250206	153300	196255543	969	969	969	969	0
262	20250206	153200	196255543	969	969	969	969	0
263	20250206	153100	196255543	969	969	969	969	0
264	20250206	153000	196255543	969	969	969	969	1343
265	20250206	152900	194954176	969	969	969	969	0
266	20250206	152800	194954176	969	969	969	969	0
267	20250206	152700	194954176	969	969	969	969	0
268	20250206	152600	194954176	969	969	969	969	0
269	20250206	152500	194954176	969	969	969	969	0
270	20250206	152400	194954176	969	969	969	969	0
271	20250206	152300	194954176	969	969	969	969	0
272	20250206	152200	194954176	969	969	969	969	0
273	20250206	152100	194954176	969	969	969	969	0
274	20250206	152000	194954176	969	969	969	969	0
275	20250206	151900	194954176	969	969	969	969	170
276	20250206	151800	194789446	971	971	971	971	13
277	20250206	151700	194776823	970	969	970	969	1808
278	20250206	151600	193023376	969	969	969	962	244
279	20250206	151500	192788083	968	968	968	968	532
280	20250206	151400	192273107	967	967	967	967	842
281	20250206	151300	191458893	967	967	967	967	0
282	20250206	151200	191458893	967	967	967	967	104
283	20250206	151100	191358325	967	967	967	967	0
284	20250206	151000	191358325	967	967	967	967	0
285	20250206	150900	191358325	967	967	967	967	0
286	20250206	150800	191358325	967	963	967	963	74
287	20250206	150700	191286967	962	965	967	962	1082
288	20250206	150600	190244429	965	965	965	965	1
289	20250206	150500	190243464	967	967	967	967	1
290	20250206	150400	190242497	967	967	967	967	0
291	20250206	150300	190242497	967	967	967	967	20
292	20250206	150200	190223157	967	967	967	967	0
293	20250206	150100	190223157	967	967	967	967	74
294	20250206	150000	190151599	967	967	967	967	22
295	20250206	145900	190130325	966	966	966	966	3
296	20250206	145800	190127427	967	967	967	967	15
297	20250206	145700	190112922	967	967	967	967	0
298	20250206	145600	190112922	967	967	967	967	20
299	20250206	145500	190093582	967	963	967	963	4
300	20250206	145400	190089718	963	963	963	963	430
301	20250206	145300	189675628	963	964	964	963	515
302	20250206	145200	189179521	966	966	966	966	661
303	20250206	145100	188540995	966	966	966	966	740
304	20250206	145000	187826155	966	966	966	966	100
305	20250206	144900	187729555	966	966	966	966	100
306	20250206	144800	187632955	966	966	966	966	100
307	20250206	144700	187536355	966	966	966	966	1047
308	20250206	144600	186524953	966	966	966	966	0
309	20250206	144500	186524953	966	966	966	966	0
310	20250206	144400	186524953	966	966	966	966	1
311	20250206	144300	186523987	966	966	966	966	0
312	20250206	144200	186523987	966	966	966	966	100
313	20250206	144100	186427387	966	966	966	966	0
314	20250206	144000	186427387	966	966	966	966	0
315	20250206	143900	186427387	966	966	966	966	10
316	20250206	143800	186417727	966	966	966	966	13
317	20250206	143700	186405169	962	962	962	962	0
318	20250206	143600	186405169	962	962	962	962	0
319	20250206	143500	186405169	962	962	962	962	1500
320	20250206	143400	184962169	966	966	966	966	6
321	20250206	143300	184956373	962	962	962	962	2000
322	20250206	143200	183032373	962	963	966	962	430
323	20250206	143100	182618526	966	966	966	966	1
324	20250206	143000	182617560	966	965	966	965	1640
325	20250206	142900	181034959	964	964	964	964	291
326	20250206	142800	180754435	965	965	965	965	0
327	20250206	142700	180754435	965	965	965	965	208
328	20250206	142600	180553715	965	965	965	965	4
329	20250206	142500	180549855	965	965	965	965	40
330	20250206	142400	180511255	965	965	965	965	0
331	20250206	142300	180511255	965	965	965	965	103
332	20250206	142200	180411860	965	965	965	965	0
333	20250206	142100	180411860	965	965	965	965	0
334	20250206	142000	180411860	965	965	965	965	0
335	20250206	141900	180411860	965	965	965	965	50
336	20250206	141800	180363610	966	966	966	966	0
337	20250206	141700	180363610	966	966	966	966	0
338	20250206	141600	180363610	966	966	966	966	0
339	20250206	141500	180363610	966	966	966	966	1
340	20250206	141400	180362644	962	962	962	962	0
341	20250206	141300	180362644	962	962	962	962	0
342	20250206	141200	180362644	962	963	963	962	1751
343	20250206	141100	178677933	966	966	966	966	30
344	20250206	141000	178648953	966	966	966	966	1010
345	20250206	140900	177673293	966	966	966	966	0
346	20250206	140800	177673293	966	966	966	966	0
347	20250206	140700	177673293	966	966	966	966	0
348	20250206	140600	177673293	966	966	966	966	0
349	20250206	140500	177673293	966	965	966	963	1977
350	20250206	140400	175768196	966	966	966	966	10
351	20250206	140300	175758536	966	966	966	966	44
352	20250206	140200	175716032	965	965	965	965	0
353	20250206	140100	175716032	965	965	965	965	125
354	20250206	140000	175595407	965	965	965	965	0
355	20250206	135900	175595407	965	965	965	965	400
356	20250206	135800	175209407	965	965	965	965	3
357	20250206	135700	175206512	965	965	965	965	0
358	20250206	135600	175206512	965	965	965	965	0
359	20250206	135500	175206512	965	965	965	965	1
360	20250206	135400	175205547	962	962	962	962	6
361	20250206	135300	175199775	962	962	962	962	0
362	20250206	135200	175199775	962	962	962	962	0
363	20250206	135100	175199775	962	962	962	962	0
364	20250206	135000	175199775	962	962	962	962	0
365	20250206	134900	175199775	962	962	962	962	0
366	20250206	134800	175199775	962	962	962	962	0
367	20250206	134700	175199775	962	962	962	962	0
368	20250206	134600	175199775	962	962	962	962	0
369	20250206	134500	175199775	962	962	962	962	0
370	20250206	134400	175199775	962	962	962	962	42
371	20250206	134300	175159371	962	962	962	962	51
372	20250206	134200	175110309	962	962	962	962	10
373	20250206	134100	175100689	961	961	961	961	0
374	20250206	134000	175100689	961	961	961	961	0
375	20250206	133900	175100689	961	961	961	961	0
376	20250206	133800	175100689	961	961	961	961	0
377	20250206	133700	175100689	961	961	961	961	0
378	20250206	133600	175100689	961	961	961	961	0
379	20250206	133500	175100689	961	961	961	961	0
380	20250206	133400	175100689	961	961	961	961	0
381	20250206	133300	175100689	961	961	961	961	0
382	20250206	133200	175100689	961	961	961	961	0
383	20250206	133100	175100689	961	961	961	961	2
384	20250206	133000	175098767	966	966	966	966	0
385	20250206	132900	175098767	966	966	966	966	0
386	20250206	132800	175098767	966	966	966	966	0
387	20250206	132700	175098767	966	966	966	966	0
388	20250206	132600	175098767	966	966	966	966	0
389	20250206	132500	175098767	966	966	966	966	2
390	20250206	132400	175096835	961	961	961	961	383
391	20250206	132300	174728772	961	962	962	961	239
392	20250206	132200	174499075	962	963	963	962	102
393	20250206	132100	174400949	963	963	963	963	0
394	20250206	132000	174400949	963	963	963	963	12
395	20250206	131900	174389393	964	964	964	964	0
396	20250206	131800	174389393	964	964	964	964	0
397	20250206	131700	174389393	964	964	964	964	0
398	20250206	131600	174389393	964	964	964	964	0
399	20250206	131500	174389393	964	964	964	964	1
400	20250206	131400	174388429	964	964	964	964	130
401	20250206	131300	174263109	964	964	964	964	1
402	20250206	131200	174262145	963	963	963	963	0
403	20250206	131100	174262145	963	963	963	963	1
404	20250206	131000	174261182	963	963	963	963	0
405	20250206	130900	174261182	963	962	964	962	5
406	20250206	130800	174256365	962	964	964	962	106
407	20250206	130700	174154381	962	962	962	962	0
408	20250206	130600	174154381	962	964	964	962	624
409	20250206	130500	173553589	965	967	967	965	200
410	20250206	130400	173360389	967	967	967	967	0
411	20250206	130300	173360389	967	967	967	967	103
412	20250206	130200	173260788	967	967	967	967	12
413	20250206	130100	173249184	967	967	967	967	0
414	20250206	130000	173249184	967	967	967	967	0
415	20250206	125900	173249184	967	967	967	967	0
416	20250206	125800	173249184	967	967	967	967	220
417	20250206	125700	173036444	963	967	967	963	850
418	20250206	125600	172215694	967	965	967	965	7085
419	20250206	125500	165374508	965	965	965	965	0
420	20250206	125400	165374508	965	965	965	965	2
421	20250206	125300	165372578	961	961	961	961	0
422	20250206	125200	165372578	961	961	961	961	0
423	20250206	125100	165372578	961	964	964	961	6
424	20250206	125000	165366797	964	965	965	964	1302
425	20250206	124900	164110869	965	965	965	965	0
426	20250206	124800	164110869	965	965	965	965	0
427	20250206	124700	164110869	965	965	965	965	0
428	20250206	124600	164110869	965	965	965	965	0
429	20250206	124500	164110869	965	965	965	965	1400
430	20250206	124400	162759869	965	965	965	965	0
431	20250206	124300	162759869	965	965	965	965	50
432	20250206	124200	162711619	965	964	965	964	104
433	20250206	124100	162611262	965	965	965	964	501
434	20250206	124000	162128197	964	964	964	964	600
435	20250206	123900	161549797	964	964	964	964	0
436	20250206	123800	161549797	964	964	964	964	200
437	20250206	123700	161356997	964	964	964	964	215
438	20250206	123600	161149737	964	964	964	964	160
439	20250206	123500	160995497	964	964	964	964	0
440	20250206	123400	160995497	964	964	964	964	100
441	20250206	123300	160899097	960	960	960	960	0
442	20250206	123200	160899097	960	960	960	960	0
443	20250206	123100	160899097	960	960	960	960	150
444	20250206	123000	160755097	960	961	961	960	5715
445	20250206	122900	155265197	961	961	961	961	0
446	20250206	122800	155265197	961	961	961	961	1
447	20250206	122700	155264236	961	961	961	961	161
448	20250206	122600	155109515	966	966	966	962	7
449	20250206	122500	155102757	966	966	966	966	2
450	20250206	122400	155100825	965	966	966	965	107
451	20250206	122300	154997568	965	966	966	965	739
452	20250206	122200	154284432	966	965	966	965	60
453	20250206	122100	154226528	965	965	965	965	0
454	20250206	122000	154226528	965	965	965	965	3197
455	20250206	121900	151141423	965	965	965	965	0
456	20250206	121800	151141423	965	965	965	965	0
457	20250206	121700	151141423	965	965	965	965	0
458	20250206	121600	151141423	965	965	965	965	23
459	20250206	121500	151119228	965	965	965	965	430
460	20250206	121400	150704278	965	965	965	965	0
461	20250206	121300	150704278	965	965	965	965	60
462	20250206	121200	150646378	965	965	965	965	0
463	20250206	121100	150646378	965	965	965	965	0
464	20250206	121000	150646378	965	965	965	965	0
465	20250206	120900	150646378	965	965	965	965	79
466	20250206	120800	150570143	965	966	966	965	77
467	20250206	120700	150495786	961	961	961	961	2080
468	20250206	120600	148496906	968	968	968	968	0
469	20250206	120500	148496906	968	968	968	961	9
470	20250206	120400	148488222	968	963	968	961	3523
471	20250206	120300	145093639	961	961	961	961	762
472	20250206	120200	144361357	962	962	962	962	10
473	20250206	120100	144351737	963	963	963	963	0
474	20250206	120000	144351737	963	963	963	963	0
475	20250206	115900	144351737	963	963	963	963	0
476	20250206	115800	144351737	963	963	963	963	0
477	20250206	115700	144351737	963	963	963	963	0
478	20250206	115600	144351737	963	964	964	963	1808
479	20250206	115500	142610075	969	969	969	969	0
480	20250206	115400	142610075	969	969	969	969	2
481	20250206	115300	142608137	964	964	964	964	0
482	20250206	115200	142608137	964	969	969	964	550
483	20250206	115100	142077687	969	969	969	969	0
484	20250206	115000	142077687	969	969	969	969	0
485	20250206	114900	142077687	969	969	969	969	0
486	20250206	114800	142077687	969	969	969	969	1
487	20250206	114700	142076718	970	970	970	970	0
488	20250206	114600	142076718	970	970	970	970	45
489	20250206	114500	142033068	970	970	970	970	0
490	20250206	114400	142033068	970	970	970	970	0
491	20250206	114300	142033068	970	970	970	970	0
492	20250206	114200	142033068	970	965	970	965	453
493	20250206	114100	141595908	970	970	970	970	1
494	20250206	114000	141594938	966	966	966	966	70
495	20250206	113900	141527318	970	970	970	970	0
496	20250206	113800	141527318	970	970	970	970	0
497	20250206	113700	141527318	970	970	970	970	10
498	20250206	113600	141517618	970	970	970	965	37
499	20250206	113500	141481818	972	972	972	972	0
500	20250206	113400	141481818	972	966	972	966	1151
501	20250206	113300	140369940	972	972	972	972	2445
502	20250206	113200	137993400	974	974	974	974	0
503	20250206	113100	137993400	974	974	974	974	2
504	20250206	113000	137991452	974	974	974	974	5034
505	20250206	112900	133088336	976	976	976	966	124
506	20250206	112800	132967362	976	965	976	965	31
507	20250206	112700	132937436	976	967	976	964	895
508	20250206	112600	132073225	980	981	981	966	1476
509	20250206	112500	130633225	983	983	983	983	468
510	20250206	112400	130173181	980	961	980	961	12328
511	20250206	112300	118136953	962	962	962	962	2
512	20250206	112200	118135029	962	961	962	961	590
513	20250206	112100	117567939	961	960	961	960	100
514	20250206	112000	117471920	960	959	960	959	132
515	20250206	111900	117345220	958	958	958	958	1610
516	20250206	111800	115802840	958	958	958	958	218
517	20250206	111700	115593996	958	958	958	958	0
518	20250206	111600	115593996	958	958	958	958	164
519	20250206	111500	115436884	958	958	958	958	175
520	20250206	111400	115269234	958	958	958	958	198
521	20250206	111300	115079550	958	958	958	957	116
522	20250206	111200	114968522	957	957	957	957	0
523	20250206	111100	114968522	957	957	957	957	0
524	20250206	111000	114968522	957	957	957	957	40
525	20250206	110900	114930242	958	958	958	958	33
526	20250206	110800	114898628	958	957	958	957	1391
527	20250206	110700	113567421	957	957	957	957	0
528	20250206	110600	113567421	957	957	957	957	522
529	20250206	110500	113067867	957	957	957	957	5
530	20250206	110400	113063082	957	956	957	956	4798
531	20250206	110300	108476191	956	952	956	951	5017
532	20250206	110200	103686866	955	955	955	955	11
533	20250206	110100	103676361	955	955	955	955	3
534	20250206	110000	103673496	952	953	953	952	502
535	20250206	105900	103195479	953	953	953	953	0
536	20250206	105800	103195479	953	953	953	953	400
537	20250206	105700	102814279	953	953	953	953	118
538	20250206	105600	102701825	953	953	953	953	0
539	20250206	105500	102701825	953	953	953	953	0
540	20250206	105400	102701825	953	953	953	953	100
541	20250206	105300	102606525	955	955	955	955	1
542	20250206	105200	102605570	955	955	955	955	26
543	20250206	105100	102580740	951	951	951	951	0
544	20250206	105000	102580740	951	951	951	951	0
545	20250206	104900	102580740	951	951	951	951	1016
546	20250206	104800	101614524	952	951	952	951	469
547	20250206	104700	101168136	952	955	955	952	2225
548	20250206	104600	99048556	955	953	955	953	112
549	20250206	104500	98941610	953	953	953	953	120
550	20250206	104400	98827250	952	952	952	952	206
551	20250206	104300	98631138	952	952	952	952	0
552	20250206	104200	98631138	952	952	952	952	50
553	20250206	104100	98583538	952	952	952	952	83
554	20250206	104000	98504522	952	952	952	952	1
555	20250206	103900	98503570	952	951	952	951	179
556	20250206	103800	98333262	952	952	952	952	100
557	20250206	103700	98238062	951	951	951	951	0
558	20250206	103600	98238062	951	952	952	951	8
559	20250206	103500	98230449	951	951	951	951	303
560	20250206	103400	97942296	952	952	952	952	9
561	20250206	103300	97933728	952	952	952	952	255
562	20250206	103200	97690968	951	951	951	951	0
563	20250206	103100	97690968	951	951	951	951	0
564	20250206	103000	97690968	951	951	951	951	0
565	20250206	102900	97690968	951	951	951	951	224
566	20250206	102800	97477944	952	951	952	951	113
567	20250206	102700	97370475	951	951	951	951	1
568	20250206	102600	97369524	951	952	952	951	49
569	20250206	102500	97322919	952	952	952	952	212
570	20250206	102400	97121095	952	953	953	952	488
571	20250206	102300	96656189	953	955	955	953	102
572	20250206	102200	96558931	955	955	955	955	33
573	20250206	102100	96527416	955	953	955	953	2
574	20250206	102000	96525508	953	954	954	953	151
575	20250206	101900	96381604	955	955	955	955	0
576	20250206	101800	96381604	955	955	955	955	3
577	20250206	101700	96378739	952	952	952	951	838
578	20250206	101600	95580993	952	952	952	952	206
579	20250206	101500	95384881	955	955	955	955	101
580	20250206	101400	95288426	955	955	955	955	900
581	20250206	101300	94428926	955	955	955	955	289
582	20250206	101200	94152931	955	955	955	955	143
583	20250206	101100	94016366	955	955	955	955	237
584	20250206	101000	93790031	955	955	955	955	200
585	20250206	100900	93599031	955	955	955	955	140
586	20250206	100800	93465331	955	955	955	955	532
587	20250206	100700	92957271	956	956	956	956	6
588	20250206	100600	92951535	952	952	955	952	4411
589	20250206	100500	88739201	952	952	952	952	3
590	20250206	100400	88736345	950	952	953	950	2334
591	20250206	100300	86517660	952	952	952	950	368
592	20250206	100200	86168036	952	953	953	952	4117
593	20250206	100100	82244887	953	956	956	953	105
594	20250206	100000	82144510	952	955	956	952	12244
595	20250206	095900	70451491	955	953	955	953	8793
596	20250206	095800	62071756	953	955	955	949	817
597	20250206	095700	61296337	955	955	955	955	3
598	20250206	095600	61293472	949	950	950	949	855
599	20250206	095500	60481606	955	952	955	950	8221
600	20250206	095400	52666952	955	953	955	953	548
601	20250206	095300	52144702	953	953	953	953	500
602	20250206	095200	51668202	953	953	953	953	3593
603	20250206	095100	48244073	955	954	955	953	5003
604	20250206	095000	43471207	954	954	954	954	2
605	20250206	094900	43469299	954	954	954	954	1
606	20250206	094800	43468345	954	954	954	954	87
607	20250206	094700	43385347	954	952	954	952	2230
608	20250206	094600	41260355	953	956	956	953	886
609	20250206	094500	40415474	956	954	956	954	191
610	20250206	094400	40233256	955	955	955	955	4
611	20250206	094300	40229436	955	955	955	954	241
612	20250206	094200	39999296	957	957	957	957	18
613	20250206	094100	39982070	956	955	957	955	7
614	20250206	094000	39975378	955	955	955	955	4431
615	20250206	093900	35743773	955	955	955	955	139
616	20250206	093800	35611028	955	955	955	955	109
617	20250206	093700	35506933	955	955	955	955	372
618	20250206	093600	35151673	955	955	955	955	28
619	20250206	093500	35124933	955	955	955	955	60
620	20250206	093400	35067633	955	954	955	954	504
621	20250206	093300	34586816	954	955	955	954	252
622	20250206	093200	34346159	955	955	955	955	41
623	20250206	093100	34307004	955	954	955	954	12
624	20250206	093000	34295553	954	954	954	954	235
625	20250206	092900	34071363	954	955	955	954	98
626	20250206	092800	33977869	954	954	954	954	671
627	20250206	092700	33337735	955	954	955	954	1798
628	20250206	092600	31622409	955	955	955	954	531
629	20250206	092500	31115822	957	957	957	957	0
630	20250206	092400	31115822	957	957	957	957	0
631	20250206	092300	31115822	957	957	957	957	2
632	20250206	092200	31113908	954	954	954	954	146
633	20250206	092100	30974624	954	954	957	954	3892
634	20250206	092000	27261603	957	957	957	957	1
635	20250206	091900	27260646	957	957	957	955	21
636	20250206	091800	27240551	957	957	957	955	798
637	20250206	091700	26477814	957	956	957	956	811
638	20250206	091600	25701842	955	951	955	951	1996
639	20250206	091500	23798404	951	956	956	951	106
640	20250206	091400	23697453	956	956	956	956	3
641	20250206	091300	23694585	956	956	956	956	12
642	20250206	091200	23683113	958	957	958	950	305
643	20250206	091100	23391203	957	957	957	957	200
644	20250206	091000	23199803	958	958	958	958	2
645	20250206	090900	23197887	949	958	958	949	4874
646	20250206	090800	18562739	958	958	958	958	0
647	20250206	090700	18562739	958	958	958	958	313
648	20250206	090600	18262885	958	950	958	950	52
649	20250206	090500	18213085	949	958	958	949	22
650	20250206	090400	18192018	945	956	956	943	6944
651	20250206	090300	11596660	955	957	957	955	1369
652	20250206	090200	10286905	957	957	960	957	1875
653	20250206	090100	8491618	955	969	973	935	7429
654	20250206	090000	1399020	969	975	975	969	1438