KissMeData/380540/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	213000	154846915	959	959	959	959	1433
3	20250206	212900	154846915	959	959	959	959	0
4	20250206	212800	154846915	959	959	959	959	0
5	20250206	212700	154846915	959	959	959	959	0
6	20250206	212600	154846915	959	959	959	959	0
7	20250206	212500	154846915	959	959	959	959	0
8	20250206	212400	154846915	959	959	959	959	0
9	20250206	212300	154846915	959	959	959	959	0
10	20250206	212200	154846915	959	959	959	959	0
11	20250206	212100	154846915	959	959	959	959	0
12	20250206	212000	154846915	959	959	959	959	0
13	20250206	211900	154846915	959	959	959	959	0
14	20250206	211800	154846915	959	959	959	959	0
15	20250206	211700	154846915	959	959	959	959	0
16	20250206	211600	154846915	959	959	959	959	0
17	20250206	211500	154846915	959	959	959	959	0
18	20250206	211400	154846915	959	959	959	959	0
19	20250206	211300	154846915	959	959	959	959	0
20	20250206	211200	154846915	959	959	959	959	0
21	20250206	211100	154846915	959	959	959	959	0
22	20250206	211000	154846915	959	959	959	959	0
23	20250206	210900	154846915	959	959	959	959	0
24	20250206	210800	154846915	959	959	959	959	0
25	20250206	210700	154846915	959	959	959	959	0
26	20250206	210600	154846915	959	959	959	959	0
27	20250206	210500	154846915	959	959	959	959	0
28	20250206	210400	154846915	959	959	959	959	0
29	20250206	210300	154846915	959	959	959	959	0
30	20250206	210200	154846915	959	959	959	959	0
31	20250206	210100	154846915	959	959	959	959	0
32	20250206	210000	154846915	959	959	959	959	1433
33	20250206	205900	154846915	959	959	959	959	0
34	20250206	205800	154846915	959	959	959	959	0
35	20250206	205700	154846915	959	959	959	959	0
36	20250206	205600	154846915	959	959	959	959	0
37	20250206	205500	154846915	959	959	959	959	0
38	20250206	205400	154846915	959	959	959	959	0
39	20250206	205300	154846915	959	959	959	959	0
40	20250206	205200	154846915	959	959	959	959	0
41	20250206	205100	154846915	959	959	959	959	0
42	20250206	205000	154846915	959	959	959	959	0
43	20250206	204900	154846915	959	959	959	959	0
44	20250206	204800	154846915	959	959	959	959	0
45	20250206	204700	154846915	959	959	959	959	0
46	20250206	204600	154846915	959	959	959	959	0
47	20250206	204500	154846915	959	959	959	959	0
48	20250206	204400	154846915	959	959	959	959	0
49	20250206	204300	154846915	959	959	959	959	0
50	20250206	204200	154846915	959	959	959	959	0
51	20250206	204100	154846915	959	959	959	959	0
52	20250206	204000	154846915	959	959	959	959	0
53	20250206	203900	154846915	959	959	959	959	0
54	20250206	203800	154846915	959	959	959	959	0
55	20250206	203700	154846915	959	959	959	959	0
56	20250206	203600	154846915	959	959	959	959	0
57	20250206	203500	154846915	959	959	959	959	0
58	20250206	203400	154846915	959	959	959	959	0
59	20250206	203300	154846915	959	959	959	959	0
60	20250206	203200	154846915	959	959	959	959	0
61	20250206	203100	154846915	959	959	959	959	0
62	20250206	203000	154846915	959	959	959	959	1433
63	20250206	202900	154846915	959	959	959	959	0
64	20250206	202800	154846915	959	959	959	959	0
65	20250206	202700	154846915	959	959	959	959	0
66	20250206	202600	154846915	959	959	959	959	0
67	20250206	202500	154846915	959	959	959	959	0
68	20250206	202400	154846915	959	959	959	959	0
69	20250206	202300	154846915	959	959	959	959	0
70	20250206	202200	154846915	959	959	959	959	0
71	20250206	202100	154846915	959	959	959	959	0
72	20250206	202000	154846915	959	959	959	959	0
73	20250206	201900	154846915	959	959	959	959	0
74	20250206	201800	154846915	959	959	959	959	0
75	20250206	201700	154846915	959	959	959	959	0
76	20250206	201600	154846915	959	959	959	959	0
77	20250206	201500	154846915	959	959	959	959	0
78	20250206	201400	154846915	959	959	959	959	0
79	20250206	201300	154846915	959	959	959	959	0
80	20250206	201200	154846915	959	959	959	959	0
81	20250206	201100	154846915	959	959	959	959	0
82	20250206	201000	154846915	959	959	959	959	0
83	20250206	200900	154846915	959	959	959	959	0
84	20250206	200800	154846915	959	959	959	959	0
85	20250206	200700	154846915	959	959	959	959	0
86	20250206	200600	154846915	959	959	959	959	0
87	20250206	200500	154846915	959	959	959	959	0
88	20250206	200400	154846915	959	959	959	959	0
89	20250206	200300	154846915	959	959	959	959	0
90	20250206	200200	154846915	959	959	959	959	0
91	20250206	200100	154846915	959	959	959	959	0
92	20250206	200000	154846915	959	959	959	959	1433
93	20250206	195900	154846915	959	959	959	959	0
94	20250206	195800	154846915	959	959	959	959	0
95	20250206	195700	154846915	959	959	959	959	0
96	20250206	195600	154846915	959	959	959	959	0
97	20250206	195500	154846915	959	959	959	959	0
98	20250206	195400	154846915	959	959	959	959	0
99	20250206	195300	154846915	959	959	959	959	0
100	20250206	195200	154846915	959	959	959	959	0
101	20250206	195100	154846915	959	959	959	959	0
102	20250206	195000	154846915	959	959	959	959	0
103	20250206	194900	154846915	959	959	959	959	0
104	20250206	194800	154846915	959	959	959	959	0
105	20250206	194700	154846915	959	959	959	959	0
106	20250206	194600	154846915	959	959	959	959	0
107	20250206	194500	154846915	959	959	959	959	0
108	20250206	194400	154846915	959	959	959	959	0
109	20250206	194300	154846915	959	959	959	959	0
110	20250206	194200	154846915	959	959	959	959	0
111	20250206	194100	154846915	959	959	959	959	0
112	20250206	194000	154846915	959	959	959	959	0
113	20250206	193900	154846915	959	959	959	959	0
114	20250206	193800	154846915	959	959	959	959	0
115	20250206	193700	154846915	959	959	959	959	0
116	20250206	193600	154846915	959	959	959	959	0
117	20250206	193500	154846915	959	959	959	959	0
118	20250206	193400	154846915	959	959	959	959	0
119	20250206	193300	154846915	959	959	959	959	0
120	20250206	193200	154846915	959	959	959	959	0
121	20250206	193100	154846915	959	959	959	959	0
122	20250206	193000	154846915	959	959	959	959	1433
123	20250206	192900	154846915	959	959	959	959	0
124	20250206	192800	154846915	959	959	959	959	0
125	20250206	192700	154846915	959	959	959	959	0
126	20250206	192600	154846915	959	959	959	959	0
127	20250206	192500	154846915	959	959	959	959	0
128	20250206	192400	154846915	959	959	959	959	0
129	20250206	192300	154846915	959	959	959	959	0
130	20250206	192200	154846915	959	959	959	959	0
131	20250206	192100	154846915	959	959	959	959	0
132	20250206	192000	154846915	959	959	959	959	0
133	20250206	191900	154846915	959	959	959	959	0
134	20250206	191800	154846915	959	959	959	959	0
135	20250206	191700	154846915	959	959	959	959	0
136	20250206	191600	154846915	959	959	959	959	0
137	20250206	191500	154846915	959	959	959	959	0
138	20250206	191400	154846915	959	959	959	959	0
139	20250206	191300	154846915	959	959	959	959	0
140	20250206	191200	154846915	959	959	959	959	0
141	20250206	191100	154846915	959	959	959	959	0
142	20250206	191000	154846915	959	959	959	959	0
143	20250206	190900	154846915	959	959	959	959	0
144	20250206	190800	154846915	959	959	959	959	0
145	20250206	190700	154846915	959	959	959	959	0
146	20250206	190600	154846915	959	959	959	959	0
147	20250206	190500	154846915	959	959	959	959	0
148	20250206	190400	154846915	959	959	959	959	0
149	20250206	190300	154846915	959	959	959	959	0
150	20250206	190200	154846915	959	959	959	959	0
151	20250206	190100	154846915	959	959	959	959	0
152	20250206	190000	154846915	959	959	959	959	1433
153	20250206	185900	154846915	959	959	959	959	0
154	20250206	185800	154846915	959	959	959	959	0
155	20250206	185700	154846915	959	959	959	959	0
156	20250206	185600	154846915	959	959	959	959	0
157	20250206	185500	154846915	959	959	959	959	0
158	20250206	185400	154846915	959	959	959	959	0
159	20250206	185300	154846915	959	959	959	959	0
160	20250206	185200	154846915	959	959	959	959	0
161	20250206	185100	154846915	959	959	959	959	0
162	20250206	185000	154846915	959	959	959	959	0
163	20250206	184900	154846915	959	959	959	959	0
164	20250206	184800	154846915	959	959	959	959	0
165	20250206	184700	154846915	959	959	959	959	0
166	20250206	184600	154846915	959	959	959	959	0
167	20250206	184500	154846915	959	959	959	959	0
168	20250206	184400	154846915	959	959	959	959	0
169	20250206	184300	154846915	959	959	959	959	0
170	20250206	184200	154846915	959	959	959	959	0
171	20250206	184100	154846915	959	959	959	959	0
172	20250206	184000	154846915	959	959	959	959	0
173	20250206	183900	154846915	959	959	959	959	0
174	20250206	183800	154846915	959	959	959	959	0
175	20250206	183700	154846915	959	959	959	959	0
176	20250206	183600	154846915	959	959	959	959	0
177	20250206	183500	154846915	959	959	959	959	0
178	20250206	183400	154846915	959	959	959	959	0
179	20250206	183300	154846915	959	959	959	959	0
180	20250206	183200	154846915	959	959	959	959	0
181	20250206	183100	154846915	959	959	959	959	0
182	20250206	183000	154846915	959	959	959	959	1433
183	20250206	182900	154846915	959	959	959	959	0
184	20250206	182800	154846915	959	959	959	959	0
185	20250206	182700	154846915	959	959	959	959	0
186	20250206	182600	154846915	959	959	959	959	0
187	20250206	182500	154846915	959	959	959	959	0
188	20250206	182400	154846915	959	959	959	959	0
189	20250206	182300	154846915	959	959	959	959	0
190	20250206	182200	154846915	959	959	959	959	0
191	20250206	182100	154846915	959	959	959	959	0
192	20250206	182000	154846915	959	959	959	959	0
193	20250206	181900	154846915	959	959	959	959	0
194	20250206	181800	154846915	959	959	959	959	0
195	20250206	181700	154846915	959	959	959	959	0
196	20250206	181600	154846915	959	959	959	959	0
197	20250206	181500	154846915	959	959	959	959	0
198	20250206	181400	154846915	959	959	959	959	0
199	20250206	181300	154846915	959	959	959	959	0
200	20250206	181200	154846915	959	959	959	959	0
201	20250206	181100	154846915	959	959	959	959	0
202	20250206	181000	154846915	959	959	959	959	0
203	20250206	180900	154846915	959	959	959	959	0
204	20250206	180800	154846915	959	959	959	959	0
205	20250206	180700	154846915	959	959	959	959	0
206	20250206	180600	154846915	959	959	959	959	0
207	20250206	180500	154846915	959	959	959	959	0
208	20250206	180400	154846915	959	959	959	959	0
209	20250206	180300	154846915	959	959	959	959	0
210	20250206	180200	154846915	959	959	959	959	0
211	20250206	180100	154846915	959	959	959	959	0
212	20250206	180000	154846915	959	959	959	959	1433
213	20250206	175900	154846915	959	959	959	959	0
214	20250206	175800	154846915	959	959	959	959	0
215	20250206	175700	154846915	959	959	959	959	0
216	20250206	175600	154846915	959	959	959	959	0
217	20250206	175500	154846915	959	959	959	959	0
218	20250206	175400	154846915	959	959	959	959	0
219	20250206	175300	154846915	959	959	959	959	0
220	20250206	175200	154846915	959	959	959	959	0
221	20250206	175100	154846915	959	959	959	959	0
222	20250206	175000	154846915	959	959	959	959	0
223	20250206	174900	154846915	959	959	959	959	0
224	20250206	174800	154846915	959	959	959	959	0
225	20250206	174700	154846915	959	959	959	959	0
226	20250206	174600	154846915	959	959	959	959	0
227	20250206	174500	154846915	959	959	959	959	0
228	20250206	174400	154846915	959	959	959	959	0
229	20250206	174300	154846915	959	959	959	959	0
230	20250206	174200	154846915	959	959	959	959	0
231	20250206	174100	154846915	959	959	959	959	0
232	20250206	174000	154846915	959	959	959	959	0
233	20250206	173900	154846915	959	959	959	959	0
234	20250206	173800	154846915	959	959	959	959	0
235	20250206	173700	154846915	959	959	959	959	0
236	20250206	173600	154846915	959	959	959	959	0
237	20250206	173500	154846915	959	959	959	959	0
238	20250206	173400	154846915	959	959	959	959	0
239	20250206	173300	154846915	959	959	959	959	0
240	20250206	173200	154846915	959	959	959	959	0
241	20250206	173100	154846915	959	959	959	959	0
242	20250206	173000	154846915	959	959	959	959	1433
243	20250206	172900	154846915	959	959	959	959	0
244	20250206	172800	154846915	959	959	959	959	0
245	20250206	172700	154846915	959	959	959	959	0
246	20250206	172600	154846915	959	959	959	959	0
247	20250206	172500	154846915	959	959	959	959	0
248	20250206	172400	154846915	959	959	959	959	0
249	20250206	172300	154846915	959	959	959	959	0
250	20250206	172200	154846915	959	959	959	959	0
251	20250206	172100	154846915	959	959	959	959	0
252	20250206	172000	154846915	959	959	959	959	0
253	20250206	171900	154846915	959	959	959	959	0
254	20250206	171800	154846915	959	959	959	959	0
255	20250206	171700	154846915	959	959	959	959	0
256	20250206	171600	154846915	959	959	959	959	0
257	20250206	171500	154846915	959	959	959	959	0
258	20250206	171400	154846915	959	959	959	959	0
259	20250206	171300	154846915	959	959	959	959	0
260	20250206	171200	154846915	959	959	959	959	0
261	20250206	171100	154846915	959	959	959	959	0
262	20250206	171000	154846915	959	959	959	959	0
263	20250206	170900	154846915	959	959	959	959	0
264	20250206	170800	154846915	959	959	959	959	0
265	20250206	170700	154846915	959	959	959	959	0
266	20250206	170600	154846915	959	959	959	959	0
267	20250206	170500	154846915	959	959	959	959	0
268	20250206	170400	154846915	959	959	959	959	0
269	20250206	170300	154846915	959	959	959	959	0
270	20250206	170200	154846915	959	959	959	959	0
271	20250206	170100	154846915	959	959	959	959	0
272	20250206	170000	154846915	959	959	959	959	1433
273	20250206	165900	154846915	959	959	959	959	0
274	20250206	165800	154846915	959	959	959	959	0
275	20250206	165700	154846915	959	959	959	959	0
276	20250206	165600	154846915	959	959	959	959	0
277	20250206	165500	154846915	959	959	959	959	0
278	20250206	165400	154846915	959	959	959	959	0
279	20250206	165300	154846915	959	959	959	959	0
280	20250206	165200	154846915	959	959	959	959	0
281	20250206	165100	154846915	959	959	959	959	0
282	20250206	165000	154846915	959	959	959	959	0
283	20250206	164900	154846915	959	959	959	959	0
284	20250206	164800	154846915	959	959	959	959	0
285	20250206	164700	154846915	959	959	959	959	0
286	20250206	164600	154846915	959	959	959	959	0
287	20250206	164500	154846915	959	959	959	959	0
288	20250206	164400	154846915	959	959	959	959	0
289	20250206	164300	154846915	959	959	959	959	0
290	20250206	164200	154846915	959	959	959	959	0
291	20250206	164100	154846915	959	959	959	959	0
292	20250206	164000	154846915	959	959	959	959	0
293	20250206	163900	154846915	959	959	959	959	0
294	20250206	163800	154846915	959	959	959	959	0
295	20250206	163700	154846915	959	959	959	959	0
296	20250206	163600	154846915	959	959	959	959	0
297	20250206	163500	154846915	959	959	959	959	0
298	20250206	163400	154846915	959	959	959	959	0
299	20250206	163300	154846915	959	959	959	959	0
300	20250206	163200	154846915	959	959	959	959	0
301	20250206	163100	154846915	959	959	959	959	0
302	20250206	163000	154846915	959	959	959	959	1433
303	20250206	162900	154846915	959	959	959	959	0
304	20250206	162800	154846915	959	959	959	959	0
305	20250206	162700	154846915	959	959	959	959	0
306	20250206	162600	154846915	959	959	959	959	0
307	20250206	162500	154846915	959	959	959	959	0
308	20250206	162400	154846915	959	959	959	959	0
309	20250206	162300	154846915	959	959	959	959	0
310	20250206	162200	154846915	959	959	959	959	0
311	20250206	162100	154846915	959	959	959	959	0
312	20250206	162000	154846915	959	959	959	959	0
313	20250206	161900	154846915	959	959	959	959	0
314	20250206	161800	154846915	959	959	959	959	0
315	20250206	161700	154846915	959	959	959	959	0
316	20250206	161600	154846915	959	959	959	959	0
317	20250206	161500	154846915	959	959	959	959	0
318	20250206	161400	154846915	959	959	959	959	0
319	20250206	161300	154846915	959	959	959	959	0
320	20250206	161200	154846915	959	959	959	959	0
321	20250206	161100	154846915	959	959	959	959	0
322	20250206	161000	154846915	959	959	959	959	0
323	20250206	160900	154846915	959	959	959	959	0
324	20250206	160800	154846915	959	959	959	959	0
325	20250206	160700	154846915	959	959	959	959	0
326	20250206	160600	154846915	959	959	959	959	0
327	20250206	160500	154846915	959	959	959	959	0
328	20250206	160400	154846915	959	959	959	959	0
329	20250206	160300	154846915	959	959	959	959	0
330	20250206	160200	154846915	959	959	959	959	0
331	20250206	160100	154846915	959	959	959	959	0
332	20250206	160000	154846915	959	959	959	959	1433
333	20250206	155900	154846915	959	959	959	959	0
334	20250206	155800	154846915	959	959	959	959	0
335	20250206	155700	154846915	959	959	959	959	0
336	20250206	155600	154846915	959	959	959	959	0
337	20250206	155500	154846915	959	959	959	959	0
338	20250206	155400	154846915	959	959	959	959	0
339	20250206	155300	154846915	959	959	959	959	0
340	20250206	155200	154846915	959	959	959	959	0
341	20250206	155100	154846915	959	959	959	959	0
342	20250206	155000	154846915	959	959	959	959	0
343	20250206	154900	154846915	959	959	959	959	0
344	20250206	154800	154846915	959	959	959	959	0
345	20250206	154700	154846915	959	959	959	959	0
346	20250206	154600	154846915	959	959	959	959	0
347	20250206	154500	154846915	959	959	959	959	0
348	20250206	154400	154846915	959	959	959	959	0
349	20250206	154300	154846915	959	959	959	959	0
350	20250206	154200	154846915	959	959	959	959	0
351	20250206	154100	154846915	959	959	959	959	0
352	20250206	154000	154846915	959	959	959	959	0
353	20250206	153900	154846915	959	959	959	959	0
354	20250206	153800	154846915	959	959	959	959	0
355	20250206	153700	154846915	959	959	959	959	0
356	20250206	153600	154846915	959	959	959	959	0
357	20250206	153500	154846915	959	959	959	959	0
358	20250206	153400	154846915	959	959	959	959	0
359	20250206	153300	154846915	959	959	959	959	0
360	20250206	153200	154846915	959	959	959	959	0
361	20250206	153100	154846915	959	959	959	959	0
362	20250206	153000	154846915	959	959	959	959	2866
363	20250206	152900	153472668	959	959	959	959	0
364	20250206	152800	153472668	959	959	959	959	0
365	20250206	152700	153472668	959	959	959	959	0
366	20250206	152600	153472668	959	959	959	959	0
367	20250206	152500	153472668	959	959	959	959	0
368	20250206	152400	153472668	959	959	959	959	0
369	20250206	152300	153472668	959	959	959	959	0
370	20250206	152200	153472668	959	959	959	959	0
371	20250206	152100	153472668	959	959	959	959	0
372	20250206	152000	153472668	959	959	959	959	0
373	20250206	151900	153472668	959	953	959	953	262
374	20250206	151800	153222916	960	954	960	954	1103
375	20250206	151700	152170642	960	955	960	955	664
376	20250206	151600	151536517	961	955	961	955	93
377	20250206	151500	151447696	962	962	962	962	2
378	20250206	151400	151445772	960	960	963	960	210
379	20250206	151300	151244169	964	960	964	960	510
380	20250206	151200	150754529	960	963	963	960	1012
381	20250206	151100	149781650	960	960	960	960	0
382	20250206	151000	149781650	960	960	960	960	540
383	20250206	150900	149263250	963	963	963	963	0
384	20250206	150800	149263250	963	963	963	963	0
385	20250206	150700	149263250	963	963	963	963	1055
386	20250206	150600	148247285	963	962	963	962	102
387	20250206	150500	148149159	962	960	962	960	550
388	20250206	150400	147621157	960	960	960	960	2000
389	20250206	150300	145701157	960	960	960	960	10
390	20250206	150200	145691557	960	960	960	960	0
391	20250206	150100	145691557	960	960	960	960	0
392	20250206	150000	145691557	960	960	960	960	10
393	20250206	145900	145681957	960	959	960	959	811
394	20250206	145800	144904207	959	959	959	959	2860
395	20250206	145700	142161467	959	959	959	959	0
396	20250206	145600	142161467	959	959	959	959	1
397	20250206	145500	142160508	953	957	960	953	4858
398	20250206	145400	137504564	952	954	954	952	1317
399	20250206	145300	136249477	957	957	957	957	0
400	20250206	145200	136249477	957	957	957	957	0
401	20250206	145100	136249477	957	957	957	957	0
402	20250206	145000	136249477	957	957	957	957	0
403	20250206	144900	136249477	957	956	957	956	22
404	20250206	144800	136228444	954	956	957	954	1003
405	20250206	144700	135269579	956	953	956	953	327
406	20250206	144600	134957945	953	956	956	953	2
407	20250206	144500	134956036	953	953	953	953	0
408	20250206	144400	134956036	953	953	953	953	6
409	20250206	144300	134950318	956	956	956	956	0
410	20250206	144200	134950318	956	956	956	956	0
411	20250206	144100	134950318	956	956	956	956	0
412	20250206	144000	134950318	956	956	956	956	50
413	20250206	143900	134902518	959	953	959	952	301
414	20250206	143800	134615958	952	952	952	952	0
415	20250206	143700	134615958	952	951	960	951	5133
416	20250206	143600	129699911	954	954	954	954	0
417	20250206	143500	129699911	954	954	954	954	0
418	20250206	143400	129699911	954	953	954	953	381
419	20250206	143300	129336817	951	951	951	951	0
420	20250206	143200	129336817	951	952	952	951	29
421	20250206	143100	129309236	955	953	955	953	3
422	20250206	143000	129306375	951	951	951	951	0
423	20250206	142900	129306375	951	951	951	951	670
424	20250206	142800	128669205	955	955	955	955	0
425	20250206	142700	128669205	955	955	955	955	0
426	20250206	142600	128669205	955	955	955	955	0
427	20250206	142500	128669205	955	952	955	952	111
428	20250206	142400	128563530	953	955	955	953	121
429	20250206	142300	128448187	955	955	955	955	0
430	20250206	142200	128448187	955	955	955	955	50
431	20250206	142100	128400437	955	955	955	955	0
432	20250206	142000	128400437	955	955	955	955	1
433	20250206	141900	128399482	952	952	952	952	100
434	20250206	141800	128304282	955	954	955	954	4
435	20250206	141700	128300465	954	954	954	954	6
436	20250206	141600	128294741	954	954	954	954	0
437	20250206	141500	128294741	954	951	954	951	4
438	20250206	141400	128290934	952	952	952	952	30
439	20250206	141300	128262374	952	952	952	952	60
440	20250206	141200	128205254	952	952	952	952	1128
441	20250206	141100	127131398	952	952	952	952	0
442	20250206	141000	127131398	952	952	952	952	19
443	20250206	140900	127113310	955	955	955	955	0
444	20250206	140800	127113310	955	955	955	955	0
445	20250206	140700	127113310	955	955	955	955	0
446	20250206	140600	127113310	955	955	955	955	0
447	20250206	140500	127113310	955	951	955	951	4
448	20250206	140400	127109494	951	951	951	951	0
449	20250206	140300	127109494	951	952	952	951	1197
450	20250206	140200	125970622	953	954	954	952	15
451	20250206	140100	125956336	955	955	955	955	1
452	20250206	140000	125955381	953	953	953	953	0
453	20250206	135900	125955381	953	955	955	953	881
454	20250206	135800	125115786	955	955	955	953	4
455	20250206	135700	125111970	950	950	950	950	0
456	20250206	135600	125111970	950	955	955	950	834
457	20250206	135500	124319410	955	955	955	955	80
458	20250206	135400	124243010	955	955	955	955	20
459	20250206	135300	124223910	955	952	955	951	207
460	20250206	135200	124026945	952	955	955	952	115
461	20250206	135100	123917435	956	955	956	955	13
462	20250206	135000	123905019	957	957	957	957	0
463	20250206	134900	123905019	957	957	957	957	10
464	20250206	134800	123895449	957	957	957	957	5
465	20250206	134700	123890664	957	957	957	957	103
466	20250206	134600	123792093	957	957	957	957	52
467	20250206	134500	123742329	957	957	957	957	0
468	20250206	134400	123742329	957	957	957	957	0
469	20250206	134300	123742329	957	957	957	957	0
470	20250206	134200	123742329	957	956	957	956	1101
471	20250206	134100	122689772	956	956	956	956	0
472	20250206	134000	122689772	956	956	956	956	1
473	20250206	133900	122688816	951	951	951	951	0
474	20250206	133800	122688816	951	951	951	951	1042
475	20250206	133700	121697874	956	956	956	956	0
476	20250206	133600	121697874	956	956	956	956	0
477	20250206	133500	121697874	956	956	956	956	1
478	20250206	133400	121696918	952	952	952	952	0
479	20250206	133300	121696918	952	952	952	952	100
480	20250206	133200	121601718	957	957	957	957	0
481	20250206	133100	121601718	957	956	957	950	20001
482	20250206	133000	102557712	957	957	957	957	0
483	20250206	132900	102557712	957	957	957	957	6453
484	20250206	132800	96382191	963	963	963	963	0
485	20250206	132700	96382191	963	963	963	963	0
486	20250206	132600	96382191	963	963	963	963	1
487	20250206	132500	96381228	958	958	958	958	123
488	20250206	132400	96263394	957	957	957	957	500
489	20250206	132300	95784894	963	963	963	963	0
490	20250206	132200	95784894	963	957	963	957	11
491	20250206	132100	95774361	957	957	957	957	834
492	20250206	132000	94976223	963	957	963	957	818
493	20250206	131900	94193391	963	963	963	963	1
494	20250206	131800	94192428	958	958	958	958	600
495	20250206	131700	93617628	963	963	963	963	1
496	20250206	131600	93616665	960	963	963	960	134
497	20250206	131500	93487998	963	963	963	963	0
498	20250206	131400	93487998	963	963	963	963	0
499	20250206	131300	93487998	963	963	963	963	0
500	20250206	131200	93487998	963	963	963	963	10
501	20250206	131100	93478368	963	963	963	963	10
502	20250206	131000	93468738	963	963	963	963	0
503	20250206	130900	93468738	963	963	963	963	0
504	20250206	130800	93468738	963	963	963	963	0
505	20250206	130700	93468738	963	958	963	958	34
506	20250206	130600	93436161	958	958	958	958	30
507	20250206	130500	93407421	958	958	958	958	0
508	20250206	130400	93407421	958	958	958	958	796
509	20250206	130300	92644853	963	963	963	963	0
510	20250206	130200	92644853	963	963	963	963	0
511	20250206	130100	92644853	963	963	963	963	0
512	20250206	130000	92644853	963	963	963	963	0
513	20250206	125900	92644853	963	963	963	963	0
514	20250206	125800	92644853	963	963	963	963	1
515	20250206	125700	92643890	959	959	959	959	112
516	20250206	125600	92536482	963	963	963	963	0
517	20250206	125500	92536482	963	963	963	963	1
518	20250206	125400	92535519	959	958	963	958	847
519	20250206	125300	91723947	959	960	960	959	642
520	20250206	125200	91108169	963	963	963	963	0
521	20250206	125100	91108169	963	963	963	963	0
522	20250206	125000	91108169	963	963	963	963	0
523	20250206	124900	91108169	963	960	963	960	115
524	20250206	124800	90997766	964	964	964	964	0
525	20250206	124700	90997766	964	964	964	964	0
526	20250206	124600	90997766	964	964	964	964	0
527	20250206	124500	90997766	964	964	964	964	0
528	20250206	124400	90997766	964	964	964	964	0
529	20250206	124300	90997766	964	960	964	960	51
530	20250206	124200	90948802	960	960	960	960	1
531	20250206	124100	90947842	964	964	964	964	0
532	20250206	124000	90947842	964	964	964	964	0
533	20250206	123900	90947842	964	964	964	964	0
534	20250206	123800	90947842	964	961	964	961	130
535	20250206	123700	90822909	965	965	965	965	0
536	20250206	123600	90822909	965	965	965	965	0
537	20250206	123500	90822909	965	965	965	965	0
538	20250206	123400	90822909	965	965	965	965	0
539	20250206	123300	90822909	965	965	965	965	0
540	20250206	123200	90822909	965	965	965	965	0
541	20250206	123100	90822909	965	965	965	965	1
542	20250206	123000	90821944	965	965	965	965	0
543	20250206	122900	90821944	965	965	965	965	1
544	20250206	122800	90820979	961	964	965	960	1135
545	20250206	122700	89726300	959	962	962	959	5269
546	20250206	122600	84670367	965	962	965	962	20
547	20250206	122500	84651124	965	964	965	963	122
548	20250206	122400	84533626	965	962	965	962	101
549	20250206	122300	84436461	965	965	965	965	19
550	20250206	122200	84418126	965	965	965	965	0
551	20250206	122100	84418126	965	965	965	965	0
552	20250206	122000	84418126	965	965	965	965	0
553	20250206	121900	84418126	965	965	965	965	0
554	20250206	121800	84418126	965	960	965	960	235
555	20250206	121700	84192521	965	965	965	965	0
556	20250206	121600	84192521	965	965	965	965	0
557	20250206	121500	84192521	965	965	965	965	0
558	20250206	121400	84192521	965	965	965	965	0
559	20250206	121300	84192521	965	965	965	965	1
560	20250206	121200	84191556	961	961	961	961	440
561	20250206	121100	83768716	965	965	965	965	0
562	20250206	121000	83768716	965	965	965	965	0
563	20250206	120900	83768716	965	965	965	965	0
564	20250206	120800	83768716	965	965	965	965	0
565	20250206	120700	83768716	965	965	965	965	0
566	20250206	120600	83768716	965	965	965	965	0
567	20250206	120500	83768716	965	965	965	965	0
568	20250206	120400	83768716	965	965	965	965	0
569	20250206	120300	83768716	965	965	965	965	0
570	20250206	120200	83768716	965	961	965	961	11
571	20250206	120100	83758141	961	961	961	961	87
572	20250206	120000	83674534	965	965	965	965	0
573	20250206	115900	83674534	965	965	965	965	0
574	20250206	115800	83674534	965	965	965	965	0
575	20250206	115700	83674534	965	965	965	965	0
576	20250206	115600	83674534	965	965	965	965	0
577	20250206	115500	83674534	965	965	965	965	0
578	20250206	115400	83674534	965	965	965	965	0
579	20250206	115300	83674534	965	965	965	965	1
580	20250206	115200	83673569	960	962	962	960	10426
581	20250206	115100	73660780	965	963	965	963	113
582	20250206	115000	73551959	963	963	963	963	88
583	20250206	114900	73467215	965	965	965	965	0
584	20250206	114800	73467215	965	965	965	965	0
585	20250206	114700	73467215	965	965	965	965	0
586	20250206	114600	73467215	965	965	965	965	0
587	20250206	114500	73467215	965	965	965	965	2
588	20250206	114400	73465285	965	965	965	965	0
589	20250206	114300	73465285	965	965	965	965	180
590	20250206	114200	73291585	965	965	965	965	0
591	20250206	114100	73291585	965	965	965	965	0
592	20250206	114000	73291585	965	965	965	965	0
593	20250206	113900	73291585	965	965	965	965	0
594	20250206	113800	73291585	965	965	965	965	0
595	20250206	113700	73291585	965	965	965	965	0
596	20250206	113600	73291585	965	965	965	965	0
597	20250206	113500	73291585	965	965	965	965	0
598	20250206	113400	73291585	965	962	965	962	24
599	20250206	113300	73268494	961	962	962	961	591
600	20250206	113200	72700326	967	967	967	967	0
601	20250206	113100	72700326	967	967	967	967	0
602	20250206	113000	72700326	967	967	967	967	0
603	20250206	112900	72700326	967	967	967	967	0
604	20250206	112800	72700326	967	967	967	967	0
605	20250206	112700	72700326	967	967	967	967	0
606	20250206	112600	72700326	967	967	967	967	0
607	20250206	112500	72700326	967	967	967	967	0
608	20250206	112400	72700326	967	967	967	967	0
609	20250206	112300	72700326	967	964	967	964	1001
610	20250206	112200	71733718	964	964	964	964	0
611	20250206	112100	71733718	964	964	964	964	0
612	20250206	112000	71733718	964	964	964	964	0
613	20250206	111900	71733718	964	964	964	964	0
614	20250206	111800	71733718	964	960	964	960	163
615	20250206	111700	71576986	964	961	964	961	2
616	20250206	111600	71575061	964	964	964	964	0
617	20250206	111500	71575061	964	964	964	964	0
618	20250206	111400	71575061	964	964	964	964	0
619	20250206	111300	71575061	964	964	964	964	0
620	20250206	111200	71575061	964	964	964	964	1
621	20250206	111100	71574097	964	964	964	964	1
622	20250206	111000	71573133	964	964	964	964	0
623	20250206	110900	71573133	964	959	964	959	103
624	20250206	110800	71474351	960	960	960	960	32
625	20250206	110700	71443631	960	960	960	960	296
626	20250206	110600	71159471	960	961	961	959	1286
627	20250206	110500	69924805	961	961	961	961	1000
628	20250206	110400	68963805	965	965	965	965	0
629	20250206	110300	68963805	965	965	965	965	0
630	20250206	110200	68963805	965	965	965	965	0
631	20250206	110100	68963805	965	965	965	965	1
632	20250206	110000	68962840	965	965	965	965	0
633	20250206	105900	68962840	965	965	965	965	0
634	20250206	105800	68962840	965	962	965	958	2402
635	20250206	105700	66655380	966	966	966	966	0
636	20250206	105600	66655380	966	966	966	966	0
637	20250206	105500	66655380	966	966	966	966	0
638	20250206	105400	66655380	966	961	966	961	67
639	20250206	105300	66590988	967	967	967	967	0
640	20250206	105200	66590988	967	967	967	967	0
641	20250206	105100	66590988	967	967	967	967	0
642	20250206	105000	66590988	967	967	967	967	0
643	20250206	104900	66590988	967	967	967	967	0
644	20250206	104800	66590988	967	967	967	967	0
645	20250206	104700	66590988	967	967	967	967	0
646	20250206	104600	66590988	967	967	967	967	100
647	20250206	104500	66494288	967	966	967	966	68
648	20250206	104400	66428598	960	961	961	960	68
649	20250206	104300	66363309	966	966	966	966	1
650	20250206	104200	66362343	961	966	966	961	2122
651	20250206	104100	64321016	962	962	962	962	0
652	20250206	104000	64321016	962	962	962	962	2
653	20250206	103900	64319092	966	966	966	966	0
654	20250206	103800	64319092	966	966	966	966	0
655	20250206	103700	64319092	966	966	966	966	0
656	20250206	103600	64319092	966	966	966	966	0
657	20250206	103500	64319092	966	966	966	966	1
658	20250206	103400	64318126	958	959	959	958	430
659	20250206	103300	63906062	968	968	968	968	0
660	20250206	103200	63906062	968	968	968	968	0
661	20250206	103100	63906062	968	968	968	968	0
662	20250206	103000	63906062	968	968	968	968	0
663	20250206	102900	63906062	968	968	968	968	0
664	20250206	102800	63906062	968	968	968	968	1
665	20250206	102700	63905094	966	966	966	966	134
666	20250206	102600	63775650	966	959	966	959	7
667	20250206	102500	63768923	966	966	966	959	205
668	20250206	102400	63570921	959	961	961	959	380
669	20250206	102300	63206379	966	966	966	966	0
670	20250206	102200	63206379	966	966	966	966	0
671	20250206	102100	63206379	966	966	966	966	5
672	20250206	102000	63201549	961	961	961	961	54
673	20250206	101900	63149655	961	961	961	961	50
674	20250206	101800	63101605	961	966	966	961	101
675	20250206	101700	63004539	963	958	963	958	101
676	20250206	101600	62907776	959	963	963	959	1318
677	20250206	101500	61641801	963	963	963	963	14
678	20250206	101400	61628319	969	969	969	969	0
679	20250206	101300	61628319	969	969	969	969	0
680	20250206	101200	61628319	969	969	969	969	0
681	20250206	101100	61628319	969	969	969	969	7
682	20250206	101000	61621536	969	964	969	964	218
683	20250206	100900	61411354	964	969	969	964	3
684	20250206	100800	61408457	964	964	964	964	26
685	20250206	100700	61383393	963	965	965	963	58
686	20250206	100600	61327486	965	969	969	965	16
687	20250206	100500	61312022	969	969	969	969	1
688	20250206	100400	61311053	966	970	970	966	52
689	20250206	100300	61260618	966	971	971	966	11
690	20250206	100200	61249987	971	971	971	971	21
691	20250206	100100	61229596	971	971	971	971	0
692	20250206	100000	61229596	971	971	971	971	0
693	20250206	095900	61229596	971	971	971	971	12
694	20250206	095800	61217944	971	971	971	971	4
695	20250206	095700	61214060	974	974	974	974	0
696	20250206	095600	61214060	974	974	974	974	0
697	20250206	095500	61214060	974	974	974	974	0
698	20250206	095400	61214060	974	974	974	974	0
699	20250206	095300	61214060	974	974	974	974	0
700	20250206	095200	61214060	974	974	974	974	0
701	20250206	095100	61214060	974	974	974	974	0
702	20250206	095000	61214060	974	974	974	974	1
703	20250206	094900	61213086	973	973	973	973	616
704	20250206	094800	60613718	975	972	975	972	2000
705	20250206	094700	58665813	972	972	972	972	0
706	20250206	094600	58665813	972	972	972	972	0
707	20250206	094500	58665813	972	971	972	971	5
708	20250206	094400	58660956	973	973	973	973	10
709	20250206	094300	58651226	973	965	973	965	231
710	20250206	094200	58428063	964	962	964	962	4979
711	20250206	094100	53635908	961	961	961	961	652
712	20250206	094000	53009336	961	959	961	959	3968
713	20250206	093900	49200773	958	957	958	956	405
714	20250206	093800	48812788	956	956	956	956	3
715	20250206	093700	48809920	960	960	960	960	0
716	20250206	093600	48809920	960	960	960	960	1
717	20250206	093500	48808960	955	955	955	955	0
718	20250206	093400	48808960	955	955	955	955	1
719	20250206	093300	48808005	960	960	960	960	10
720	20250206	093200	48798405	950	960	960	950	25883
721	20250206	093100	24147110	960	960	960	960	0
722	20250206	093000	24147110	960	961	961	960	12
723	20250206	092900	24135579	959	961	961	959	956
724	20250206	092800	23218769	961	961	961	961	7
725	20250206	092700	23212042	961	961	961	961	8
726	20250206	092600	23204354	961	960	961	959	25
727	20250206	092500	23180360	958	959	959	958	293
728	20250206	092400	22899646	958	958	958	958	0
729	20250206	092300	22899646	958	960	960	958	947
730	20250206	092200	21992390	961	961	961	961	846
731	20250206	092100	21179384	961	958	961	958	895
732	20250206	092000	20319889	960	960	960	960	518
733	20250206	091900	19822609	961	961	961	957	213
734	20250206	091800	19618724	961	961	961	961	21
735	20250206	091700	19598543	956	956	956	956	266
736	20250206	091600	19344247	963	963	963	963	1
737	20250206	091500	19343284	957	964	964	957	1073
738	20250206	091400	18312923	957	957	957	957	400
739	20250206	091300	17930123	964	964	964	956	961
740	20250206	091200	17010411	955	966	966	955	410
741	20250206	091100	16618846	957	958	958	957	274
742	20250206	091000	16356624	966	966	966	958	211
743	20250206	090900	16154469	958	958	958	958	30
744	20250206	090800	16125729	957	965	965	957	984
745	20250206	090700	15183636	956	967	967	956	3261
746	20250206	090600	12032000	973	968	973	966	9553
747	20250206	090500	2801930	968	969	969	968	441
748	20250206	090400	2374942	969	969	969	969	763
749	20250206	090300	1635595	977	977	977	977	1023
750	20250206	090200	636124	978	978	978	978	0
751	20250206	090100	636124	978	978	978	978	0
752	20250206	090000	636124	978	979	979	975	650