KissMeData/001000/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	183300	30268968	962	962	962	962	1726
3	20250206	183200	30268968	962	962	962	962	0
4	20250206	183100	30268968	962	962	962	962	0
5	20250206	183000	30268968	962	962	962	962	0
6	20250206	182900	30268968	962	962	962	962	0
7	20250206	182800	30268968	962	962	962	962	0
8	20250206	182700	30268968	962	962	962	962	0
9	20250206	182600	30268968	962	962	962	962	0
10	20250206	182500	30268968	962	962	962	962	0
11	20250206	182400	30268968	962	962	962	962	0
12	20250206	182300	30268968	962	962	962	962	0
13	20250206	182200	30268968	962	962	962	962	0
14	20250206	182100	30268968	962	962	962	962	0
15	20250206	182000	30268968	962	962	962	962	0
16	20250206	181900	30268968	962	962	962	962	0
17	20250206	181800	30268968	962	962	962	962	0
18	20250206	181700	30268968	962	962	962	962	0
19	20250206	181600	30268968	962	962	962	962	0
20	20250206	181500	30268968	962	962	962	962	0
21	20250206	181400	30268968	962	962	962	962	0
22	20250206	181300	30268968	962	962	962	962	0
23	20250206	181200	30268968	962	962	962	962	0
24	20250206	181100	30268968	962	962	962	962	0
25	20250206	181000	30268968	962	962	962	962	0
26	20250206	180900	30268968	962	962	962	962	0
27	20250206	180800	30268968	962	962	962	962	0
28	20250206	180700	30268968	962	962	962	962	0
29	20250206	180600	30268968	962	962	962	962	0
30	20250206	180500	30268968	962	962	962	962	0
31	20250206	180400	30268968	962	962	962	962	0
32	20250206	180300	30268968	962	962	962	962	1726
33	20250206	180200	30268968	962	962	962	962	0
34	20250206	180100	30268968	962	962	962	962	0
35	20250206	180000	30268968	962	962	962	962	0
36	20250206	175900	30268968	962	962	962	962	0
37	20250206	175800	30268968	962	962	962	962	0
38	20250206	175700	30268968	962	962	962	962	0
39	20250206	175600	30268968	962	962	962	962	0
40	20250206	175500	30268968	962	962	962	962	0
41	20250206	175400	30268968	962	962	962	962	0
42	20250206	175300	30268968	962	962	962	962	0
43	20250206	175200	30268968	962	962	962	962	0
44	20250206	175100	30268968	962	962	962	962	0
45	20250206	175000	30268968	962	962	962	962	0
46	20250206	174900	30268968	962	962	962	962	0
47	20250206	174800	30268968	962	962	962	962	0
48	20250206	174700	30268968	962	962	962	962	0
49	20250206	174600	30268968	962	962	962	962	0
50	20250206	174500	30268968	962	962	962	962	0
51	20250206	174400	30268968	962	962	962	962	0
52	20250206	174300	30268968	962	962	962	962	0
53	20250206	174200	30268968	962	962	962	962	0
54	20250206	174100	30268968	962	962	962	962	0
55	20250206	174000	30268968	962	962	962	962	0
56	20250206	173900	30268968	962	962	962	962	0
57	20250206	173800	30268968	962	962	962	962	0
58	20250206	173700	30268968	962	962	962	962	0
59	20250206	173600	30268968	962	962	962	962	0
60	20250206	173500	30268968	962	962	962	962	0
61	20250206	173400	30268968	962	962	962	962	0
62	20250206	173300	30268968	962	962	962	962	1726
63	20250206	173200	30268968	962	962	962	962	0
64	20250206	173100	30268968	962	962	962	962	0
65	20250206	173000	30268968	962	962	962	962	0
66	20250206	172900	30268968	962	962	962	962	0
67	20250206	172800	30268968	962	962	962	962	0
68	20250206	172700	30268968	962	962	962	962	0
69	20250206	172600	30268968	962	962	962	962	0
70	20250206	172500	30268968	962	962	962	962	0
71	20250206	172400	30268968	962	962	962	962	0
72	20250206	172300	30268968	962	962	962	962	0
73	20250206	172200	30268968	962	962	962	962	0
74	20250206	172100	30268968	962	962	962	962	0
75	20250206	172000	30268968	962	962	962	962	0
76	20250206	171900	30268968	962	962	962	962	0
77	20250206	171800	30268968	962	962	962	962	0
78	20250206	171700	30268968	962	962	962	962	0
79	20250206	171600	30268968	962	962	962	962	0
80	20250206	171500	30268968	962	962	962	962	0
81	20250206	171400	30268968	962	962	962	962	0
82	20250206	171300	30268968	962	962	962	962	0
83	20250206	171200	30268968	962	962	962	962	0
84	20250206	171100	30268968	962	962	962	962	0
85	20250206	171000	30268968	962	962	962	962	0
86	20250206	170900	30268968	962	962	962	962	0
87	20250206	170800	30268968	962	962	962	962	0
88	20250206	170700	30268968	962	962	962	962	0
89	20250206	170600	30268968	962	962	962	962	0
90	20250206	170500	30268968	962	962	962	962	0
91	20250206	170400	30268968	962	962	962	962	0
92	20250206	170300	30268968	962	962	962	962	1726
93	20250206	170200	30268968	962	962	962	962	0
94	20250206	170100	30268968	962	962	962	962	0
95	20250206	170000	30268968	962	962	962	962	0
96	20250206	165900	30268968	962	962	962	962	0
97	20250206	165800	30268968	962	962	962	962	0
98	20250206	165700	30268968	962	962	962	962	0
99	20250206	165600	30268968	962	962	962	962	0
100	20250206	165500	30268968	962	962	962	962	0
101	20250206	165400	30268968	962	962	962	962	0
102	20250206	165300	30268968	962	962	962	962	0
103	20250206	165200	30268968	962	962	962	962	0
104	20250206	165100	30268968	962	962	962	962	0
105	20250206	165000	30268968	962	962	962	962	0
106	20250206	164900	30268968	962	962	962	962	0
107	20250206	164800	30268968	962	962	962	962	0
108	20250206	164700	30268968	962	962	962	962	0
109	20250206	164600	30268968	962	962	962	962	0
110	20250206	164500	30268968	962	962	962	962	0
111	20250206	164400	30268968	962	962	962	962	0
112	20250206	164300	30268968	962	962	962	962	0
113	20250206	164200	30268968	962	962	962	962	0
114	20250206	164100	30268968	962	962	962	962	0
115	20250206	164000	30268968	962	962	962	962	0
116	20250206	163900	30268968	962	962	962	962	0
117	20250206	163800	30268968	962	962	962	962	0
118	20250206	163700	30268968	962	962	962	962	0
119	20250206	163600	30268968	962	962	962	962	0
120	20250206	163500	30268968	962	962	962	962	0
121	20250206	163400	30268968	962	962	962	962	0
122	20250206	163300	30268968	962	962	962	962	1726
123	20250206	163200	30268968	962	962	962	962	0
124	20250206	163100	30268968	962	962	962	962	0
125	20250206	163000	30268968	962	962	962	962	0
126	20250206	162900	30268968	962	962	962	962	0
127	20250206	162800	30268968	962	962	962	962	0
128	20250206	162700	30268968	962	962	962	962	0
129	20250206	162600	30268968	962	962	962	962	0
130	20250206	162500	30268968	962	962	962	962	0
131	20250206	162400	30268968	962	962	962	962	0
132	20250206	162300	30268968	962	962	962	962	0
133	20250206	162200	30268968	962	962	962	962	0
134	20250206	162100	30268968	962	962	962	962	0
135	20250206	162000	30268968	962	962	962	962	0
136	20250206	161900	30268968	962	962	962	962	0
137	20250206	161800	30268968	962	962	962	962	0
138	20250206	161700	30268968	962	962	962	962	0
139	20250206	161600	30268968	962	962	962	962	0
140	20250206	161500	30268968	962	962	962	962	0
141	20250206	161400	30268968	962	962	962	962	0
142	20250206	161300	30268968	962	962	962	962	0
143	20250206	161200	30268968	962	962	962	962	0
144	20250206	161100	30268968	962	962	962	962	0
145	20250206	161000	30268968	962	962	962	962	0
146	20250206	160900	30268968	962	962	962	962	0
147	20250206	160800	30268968	962	962	962	962	0
148	20250206	160700	30268968	962	962	962	962	0
149	20250206	160600	30268968	962	962	962	962	0
150	20250206	160500	30268968	962	962	962	962	0
151	20250206	160400	30268968	962	962	962	962	0
152	20250206	160300	30268968	962	962	962	962	1726
153	20250206	160200	30268968	962	962	962	962	0
154	20250206	160100	30268968	962	962	962	962	0
155	20250206	160000	30268968	962	962	962	962	0
156	20250206	155900	30268968	962	962	962	962	0
157	20250206	155800	30268968	962	962	962	962	0
158	20250206	155700	30268968	962	962	962	962	0
159	20250206	155600	30268968	962	962	962	962	0
160	20250206	155500	30268968	962	962	962	962	0
161	20250206	155400	30268968	962	962	962	962	0
162	20250206	155300	30268968	962	962	962	962	0
163	20250206	155200	30268968	962	962	962	962	0
164	20250206	155100	30268968	962	962	962	962	0
165	20250206	155000	30268968	962	962	962	962	0
166	20250206	154900	30268968	962	962	962	962	0
167	20250206	154800	30268968	962	962	962	962	0
168	20250206	154700	30268968	962	962	962	962	0
169	20250206	154600	30268968	962	962	962	962	0
170	20250206	154500	30268968	962	962	962	962	0
171	20250206	154400	30268968	962	962	962	962	0
172	20250206	154300	30268968	962	962	962	962	0
173	20250206	154200	30268968	962	962	962	962	0
174	20250206	154100	30268968	962	962	962	962	0
175	20250206	154000	30268968	962	962	962	962	0
176	20250206	153900	30268968	962	962	962	962	0
177	20250206	153800	30268968	962	962	962	962	0
178	20250206	153700	30268968	962	962	962	962	0
179	20250206	153600	30268968	962	962	962	962	0
180	20250206	153500	30268968	962	962	962	962	0
181	20250206	153400	30268968	962	962	962	962	0
182	20250206	153300	30268968	962	962	962	962	1726
183	20250206	153200	30268968	962	962	962	962	0
184	20250206	153100	30268968	962	962	962	962	0
185	20250206	153000	30268968	962	962	962	962	1726
186	20250206	152900	28608556	956	956	956	956	0
187	20250206	152800	28608556	956	956	956	956	0
188	20250206	152700	28608556	956	956	956	956	0
189	20250206	152600	28608556	956	956	956	956	0
190	20250206	152500	28608556	956	956	956	956	0
191	20250206	152400	28608556	956	956	956	956	0
192	20250206	152300	28608556	956	956	956	956	0
193	20250206	152200	28608556	956	956	956	956	0
194	20250206	152100	28608556	956	956	956	956	0
195	20250206	152000	28608556	956	956	956	956	0
196	20250206	151900	28608556	956	956	956	956	2
197	20250206	151800	28606644	957	957	957	957	0
198	20250206	151700	28606644	957	957	957	957	0
199	20250206	151600	28606644	957	957	957	957	0
200	20250206	151500	28606644	957	957	957	957	0
201	20250206	151400	28606644	957	957	957	957	0
202	20250206	151300	28606644	957	953	957	953	479
203	20250206	151200	28150153	953	954	954	953	1302
204	20250206	151100	26909343	954	954	954	954	58
205	20250206	151000	26854011	954	955	955	954	625
206	20250206	150900	26257730	958	958	958	958	0
207	20250206	150800	26257730	958	958	958	958	0
208	20250206	150700	26257730	958	958	958	958	0
209	20250206	150600	26257730	958	958	958	958	0
210	20250206	150500	26257730	958	955	958	955	14
211	20250206	150400	26244349	959	959	959	959	0
212	20250206	150300	26244349	959	959	959	959	0
213	20250206	150200	26244349	959	959	959	959	0
214	20250206	150100	26244349	959	959	959	959	0
215	20250206	150000	26244349	959	959	959	959	0
216	20250206	145900	26244349	959	959	959	959	0
217	20250206	145800	26244349	959	959	959	959	0
218	20250206	145700	26244349	959	959	959	959	13
219	20250206	145600	26231882	959	959	959	959	0
220	20250206	145500	26231882	959	959	959	959	0
221	20250206	145400	26231882	959	959	959	959	0
222	20250206	145300	26231882	959	959	959	959	0
223	20250206	145200	26231882	959	959	959	959	0
224	20250206	145100	26231882	959	959	959	959	0
225	20250206	145000	26231882	959	959	959	959	0
226	20250206	144900	26231882	959	959	959	959	0
227	20250206	144800	26231882	959	959	959	959	1
228	20250206	144700	26230923	954	954	954	954	5
229	20250206	144600	26226153	959	959	959	959	0
230	20250206	144500	26226153	959	959	959	959	0
231	20250206	144400	26226153	959	959	959	959	0
232	20250206	144300	26226153	959	959	959	959	20
233	20250206	144200	26206973	959	959	959	959	0
234	20250206	144100	26206973	959	959	959	959	0
235	20250206	144000	26206973	959	959	959	959	0
236	20250206	143900	26206973	959	959	959	959	0
237	20250206	143800	26206973	959	959	959	959	0
238	20250206	143700	26206973	959	959	959	959	0
239	20250206	143600	26206973	959	959	959	959	0
240	20250206	143500	26206973	959	959	959	959	110
241	20250206	143400	26101483	959	959	959	959	0
242	20250206	143300	26101483	959	959	959	959	0
243	20250206	143200	26101483	959	959	959	959	0
244	20250206	143100	26101483	959	959	959	959	0
245	20250206	143000	26101483	959	959	959	959	0
246	20250206	142900	26101483	959	959	959	959	20
247	20250206	142800	26082303	959	959	959	959	0
248	20250206	142700	26082303	959	959	959	959	0
249	20250206	142600	26082303	959	959	959	959	0
250	20250206	142500	26082303	959	959	959	959	0
251	20250206	142400	26082303	959	959	959	959	0
252	20250206	142300	26082303	959	959	959	959	0
253	20250206	142200	26082303	959	959	959	959	0
254	20250206	142100	26082303	959	959	959	959	1
255	20250206	142000	26081344	953	956	956	953	750
256	20250206	141900	25366500	956	956	956	956	0
257	20250206	141800	25366500	956	956	956	956	0
258	20250206	141700	25366500	956	956	956	956	0
259	20250206	141600	25366500	956	956	956	956	0
260	20250206	141500	25366500	956	956	956	956	0
261	20250206	141400	25366500	956	956	956	956	0
262	20250206	141300	25366500	956	956	956	956	0
263	20250206	141200	25366500	956	956	956	956	0
264	20250206	141100	25366500	956	956	956	956	58
265	20250206	141000	25311052	955	955	955	955	400
266	20250206	140900	24929052	955	955	955	955	0
267	20250206	140800	24929052	955	955	955	955	0
268	20250206	140700	24929052	955	955	955	955	0
269	20250206	140600	24929052	955	955	955	955	0
270	20250206	140500	24929052	955	955	955	955	0
271	20250206	140400	24929052	955	955	955	955	0
272	20250206	140300	24929052	955	955	955	955	0
273	20250206	140200	24929052	955	955	955	955	0
274	20250206	140100	24929052	955	955	955	955	0
275	20250206	140000	24929052	955	955	955	955	100
276	20250206	135900	24833552	962	962	962	962	0
277	20250206	135800	24833552	962	962	962	962	0
278	20250206	135700	24833552	962	962	962	962	0
279	20250206	135600	24833552	962	962	962	962	0
280	20250206	135500	24833552	962	962	962	962	0
281	20250206	135400	24833552	962	962	962	962	0
282	20250206	135300	24833552	962	962	962	962	0
283	20250206	135200	24833552	962	962	962	962	0
284	20250206	135100	24833552	962	961	962	961	122
285	20250206	135000	24716309	961	961	961	961	4
286	20250206	134900	24712465	961	961	961	961	57
287	20250206	134800	24657688	961	961	961	961	65
288	20250206	134700	24595223	961	961	961	961	52
289	20250206	134600	24545251	961	960	961	960	104
290	20250206	134500	24445310	954	954	954	954	0
291	20250206	134400	24445310	954	954	954	954	0
292	20250206	134300	24445310	954	954	954	954	0
293	20250206	134200	24445310	954	954	954	954	0
294	20250206	134100	24445310	954	954	954	954	3
295	20250206	134000	24442448	961	961	961	961	0
296	20250206	133900	24442448	961	961	961	961	0
297	20250206	133800	24442448	961	961	961	961	0
298	20250206	133700	24442448	961	961	961	961	0
299	20250206	133600	24442448	961	961	961	961	0
300	20250206	133500	24442448	961	961	961	961	0
301	20250206	133400	24442448	961	961	961	961	0
302	20250206	133300	24442448	961	961	961	961	0
303	20250206	133200	24442448	961	961	961	961	0
304	20250206	133100	24442448	961	961	961	961	0
305	20250206	133000	24442448	961	961	961	961	0
306	20250206	132900	24442448	961	961	961	961	0
307	20250206	132800	24442448	961	961	961	961	0
308	20250206	132700	24442448	961	961	961	961	0
309	20250206	132600	24442448	961	961	961	961	0
310	20250206	132500	24442448	961	961	961	961	0
311	20250206	132400	24442448	961	961	961	961	0
312	20250206	132300	24442448	961	961	961	961	0
313	20250206	132200	24442448	961	961	961	961	0
314	20250206	132100	24442448	961	961	961	961	0
315	20250206	132000	24442448	961	961	961	961	0
316	20250206	131900	24442448	961	961	961	961	0
317	20250206	131800	24442448	961	961	961	961	0
318	20250206	131700	24442448	961	961	961	961	0
319	20250206	131600	24442448	961	961	961	961	0
320	20250206	131500	24442448	961	961	961	961	1
321	20250206	131400	24441487	962	962	962	962	0
322	20250206	131300	24441487	962	962	962	962	0
323	20250206	131200	24441487	962	962	962	962	0
324	20250206	131100	24441487	962	962	962	962	0
325	20250206	131000	24441487	962	962	962	962	0
326	20250206	130900	24441487	962	962	962	962	0
327	20250206	130800	24441487	962	961	962	961	401
328	20250206	130700	24055755	962	962	962	962	0
329	20250206	130600	24055755	962	957	962	957	600
330	20250206	130500	23480371	953	953	953	953	0
331	20250206	130400	23480371	953	953	953	953	0
332	20250206	130300	23480371	953	953	953	953	0
333	20250206	130200	23480371	953	953	953	953	0
334	20250206	130100	23480371	953	953	953	953	0
335	20250206	130000	23480371	953	953	953	953	0
336	20250206	125900	23480371	953	953	953	953	0
337	20250206	125800	23480371	953	953	953	953	0
338	20250206	125700	23480371	953	953	953	953	0
339	20250206	125600	23480371	953	953	953	953	3
340	20250206	125500	23477512	952	952	952	952	0
341	20250206	125400	23477512	952	952	952	952	0
342	20250206	125300	23477512	952	952	952	952	0
343	20250206	125200	23477512	952	952	952	952	0
344	20250206	125100	23477512	952	952	952	952	0
345	20250206	125000	23477512	952	952	952	952	0
346	20250206	124900	23477512	952	952	952	952	0
347	20250206	124800	23477512	952	952	952	952	0
348	20250206	124700	23477512	952	952	952	952	0
349	20250206	124600	23477512	952	952	952	952	0
350	20250206	124500	23477512	952	952	952	952	0
351	20250206	124400	23477512	952	952	952	952	0
352	20250206	124300	23477512	952	952	952	952	0
353	20250206	124200	23477512	952	952	952	952	1695
354	20250206	124100	21863872	952	952	952	952	0
355	20250206	124000	21863872	952	952	952	952	0
356	20250206	123900	21863872	952	952	952	952	11
357	20250206	123800	21853400	952	952	952	952	0
358	20250206	123700	21853400	952	952	952	952	0
359	20250206	123600	21853400	952	952	952	952	0
360	20250206	123500	21853400	952	952	952	952	0
361	20250206	123400	21853400	952	952	952	952	100
362	20250206	123300	21758200	952	952	952	952	0
363	20250206	123200	21758200	952	952	952	952	100
364	20250206	123100	21663000	951	951	951	951	0
365	20250206	123000	21663000	951	951	951	951	0
366	20250206	122900	21663000	951	951	951	951	0
367	20250206	122800	21663000	951	951	951	951	0
368	20250206	122700	21663000	951	951	951	951	0
369	20250206	122600	21663000	951	951	951	951	0
370	20250206	122500	21663000	951	951	951	951	0
371	20250206	122400	21663000	951	951	951	951	0
372	20250206	122300	21663000	951	951	951	951	0
373	20250206	122200	21663000	951	951	951	951	0
374	20250206	122100	21663000	951	951	951	951	0
375	20250206	122000	21663000	951	953	953	951	1200
376	20250206	121900	20520896	959	959	959	959	0
377	20250206	121800	20520896	959	959	959	959	0
378	20250206	121700	20520896	959	959	959	959	0
379	20250206	121600	20520896	959	959	959	959	0
380	20250206	121500	20520896	959	959	959	959	10
381	20250206	121400	20511306	953	953	953	953	0
382	20250206	121300	20511306	953	953	953	952	1359
383	20250206	121200	19217270	954	954	954	954	0
384	20250206	121100	19217270	954	954	954	954	0
385	20250206	121000	19217270	954	954	954	954	0
386	20250206	120900	19217270	954	954	954	954	0
387	20250206	120800	19217270	954	954	954	954	0
388	20250206	120700	19217270	954	954	954	954	711
389	20250206	120600	18538976	954	954	954	954	0
390	20250206	120500	18538976	954	954	954	954	0
391	20250206	120400	18538976	954	954	954	954	0
392	20250206	120300	18538976	954	954	954	954	0
393	20250206	120200	18538976	954	954	954	954	0
394	20250206	120100	18538976	954	954	954	954	0
395	20250206	120000	18538976	954	954	954	954	0
396	20250206	115900	18538976	954	954	954	954	0
397	20250206	115800	18538976	954	954	954	954	0
398	20250206	115700	18538976	954	954	954	954	0
399	20250206	115600	18538976	954	954	954	954	4
400	20250206	115500	18535160	954	954	954	954	0
401	20250206	115400	18535160	954	954	954	954	0
402	20250206	115300	18535160	954	954	954	954	0
403	20250206	115200	18535160	954	954	954	954	0
404	20250206	115100	18535160	954	954	954	954	0
405	20250206	115000	18535160	954	954	954	954	0
406	20250206	114900	18535160	954	954	954	954	0
407	20250206	114800	18535160	954	954	954	954	5
408	20250206	114700	18530390	959	959	959	959	0
409	20250206	114600	18530390	959	959	959	959	0
410	20250206	114500	18530390	959	959	959	959	0
411	20250206	114400	18530390	959	959	959	959	0
412	20250206	114300	18530390	959	959	959	959	0
413	20250206	114200	18530390	959	959	959	959	0
414	20250206	114100	18530390	959	959	959	959	0
415	20250206	114000	18530390	959	959	959	959	0
416	20250206	113900	18530390	959	959	959	959	0
417	20250206	113800	18530390	959	959	959	959	1
418	20250206	113700	18529431	959	959	959	959	0
419	20250206	113600	18529431	959	959	959	959	0
420	20250206	113500	18529431	959	959	959	959	0
421	20250206	113400	18529431	959	959	959	959	0
422	20250206	113300	18529431	959	959	959	959	0
423	20250206	113200	18529431	959	959	959	959	0
424	20250206	113100	18529431	959	959	959	959	0
425	20250206	113000	18529431	959	959	959	959	0
426	20250206	112900	18529431	959	959	959	959	0
427	20250206	112800	18529431	959	959	959	959	0
428	20250206	112700	18529431	959	959	959	959	0
429	20250206	112600	18529431	959	959	959	959	0
430	20250206	112500	18529431	959	959	959	959	0
431	20250206	112400	18529431	959	959	959	959	0
432	20250206	112300	18529431	959	959	959	959	0
433	20250206	112200	18529431	959	959	959	959	0
434	20250206	112100	18529431	959	959	959	959	0
435	20250206	112000	18529431	959	959	959	959	0
436	20250206	111900	18529431	959	959	959	959	0
437	20250206	111800	18529431	959	959	959	959	0
438	20250206	111700	18529431	959	959	959	959	10
439	20250206	111600	18519841	959	959	959	959	0
440	20250206	111500	18519841	959	959	959	959	0
441	20250206	111400	18519841	959	959	959	959	2
442	20250206	111300	18517923	959	959	959	959	0
443	20250206	111200	18517923	959	959	959	959	0
444	20250206	111100	18517923	959	959	959	959	0
445	20250206	111000	18517923	959	959	959	959	0
446	20250206	110900	18517923	959	959	959	959	0
447	20250206	110800	18517923	959	959	959	959	0
448	20250206	110700	18517923	959	959	959	959	0
449	20250206	110600	18517923	959	959	959	959	0
450	20250206	110500	18517923	959	959	959	959	0
451	20250206	110400	18517923	959	959	959	959	0
452	20250206	110300	18517923	959	959	959	959	0
453	20250206	110200	18517923	959	959	959	959	0
454	20250206	110100	18517923	959	959	959	959	0
455	20250206	110000	18517923	959	959	959	959	0
456	20250206	105900	18517923	959	959	959	959	0
457	20250206	105800	18517923	959	959	959	959	0
458	20250206	105700	18517923	959	959	959	959	0
459	20250206	105600	18517923	959	959	959	959	0
460	20250206	105500	18517923	959	959	959	959	0
461	20250206	105400	18517923	959	959	959	959	0
462	20250206	105300	18517923	959	959	959	959	0
463	20250206	105200	18517923	959	959	959	959	0
464	20250206	105100	18517923	959	959	959	959	0
465	20250206	105000	18517923	959	959	959	959	1
466	20250206	104900	18516964	955	955	955	955	0
467	20250206	104800	18516964	955	955	955	955	0
468	20250206	104700	18516964	955	955	955	955	0
469	20250206	104600	18516964	955	955	955	955	0
470	20250206	104500	18516964	955	955	955	955	0
471	20250206	104400	18516964	955	955	955	955	0
472	20250206	104300	18516964	955	955	955	955	0
473	20250206	104200	18516964	955	955	955	955	0
474	20250206	104100	18516964	955	955	955	955	0
475	20250206	104000	18516964	955	955	955	955	0
476	20250206	103900	18516964	955	955	955	955	0
477	20250206	103800	18516964	955	955	955	955	25
478	20250206	103700	18493089	962	962	962	962	0
479	20250206	103600	18493089	962	961	962	961	256
480	20250206	103500	18247072	960	960	960	960	0
481	20250206	103400	18247072	960	960	960	960	0
482	20250206	103300	18247072	960	960	960	960	0
483	20250206	103200	18247072	960	960	960	960	1
484	20250206	103100	18246112	960	960	960	960	0
485	20250206	103000	18246112	960	960	960	960	0
486	20250206	102900	18246112	960	960	960	960	0
487	20250206	102800	18246112	960	960	960	960	0
488	20250206	102700	18246112	960	960	960	960	0
489	20250206	102600	18246112	960	960	960	960	5995
490	20250206	102500	12490912	960	960	960	960	0
491	20250206	102400	12490912	960	960	960	960	0
492	20250206	102300	12490912	960	960	960	960	1
493	20250206	102200	12489952	954	954	954	954	396
494	20250206	102100	12112168	954	954	954	954	0
495	20250206	102000	12112168	954	954	954	954	57
496	20250206	101900	12057790	954	954	954	954	0
497	20250206	101800	12057790	954	954	954	954	100
498	20250206	101700	11962390	954	954	954	954	0
499	20250206	101600	11962390	954	954	954	954	0
500	20250206	101500	11962390	954	954	954	954	18
501	20250206	101400	11945218	953	953	953	953	1
502	20250206	101300	11944265	954	954	954	954	0
503	20250206	101200	11944265	954	954	954	954	432
504	20250206	101100	11532137	954	954	954	954	0
505	20250206	101000	11532137	954	954	954	954	0
506	20250206	100900	11532137	954	954	954	954	0
507	20250206	100800	11532137	954	954	954	954	0
508	20250206	100700	11532137	954	954	954	954	0
509	20250206	100600	11532137	954	954	954	954	2079
510	20250206	100500	9548771	954	954	954	954	5
511	20250206	100400	9544001	954	954	954	954	0
512	20250206	100300	9544001	954	954	954	954	411
513	20250206	100200	9151907	954	954	954	954	200
514	20250206	100100	8961107	954	954	954	954	0
515	20250206	100000	8961107	954	954	954	954	244
516	20250206	095900	8728331	954	954	954	954	100
517	20250206	095800	8632931	953	954	954	953	440
518	20250206	095700	8213203	960	960	960	960	0
519	20250206	095600	8213203	960	960	960	960	0
520	20250206	095500	8213203	960	960	960	960	0
521	20250206	095400	8213203	960	960	960	960	0
522	20250206	095300	8213203	960	960	960	960	0
523	20250206	095200	8213203	960	960	960	960	0
524	20250206	095100	8213203	960	960	960	960	0
525	20250206	095000	8213203	960	960	960	960	0
526	20250206	094900	8213203	960	960	960	960	0
527	20250206	094800	8213203	960	960	960	960	0
528	20250206	094700	8213203	960	960	960	960	0
529	20250206	094600	8213203	960	960	960	960	0
530	20250206	094500	8213203	960	960	960	960	0
531	20250206	094400	8213203	960	960	960	960	0
532	20250206	094300	8213203	960	955	960	955	82
533	20250206	094200	8134873	955	955	955	955	0
534	20250206	094100	8134873	955	955	955	955	3
535	20250206	094000	8132008	955	955	955	955	0
536	20250206	093900	8132008	955	955	955	955	0
537	20250206	093800	8132008	955	955	955	955	0
538	20250206	093700	8132008	955	955	955	955	0
539	20250206	093600	8132008	955	955	955	955	0
540	20250206	093500	8132008	955	955	955	955	0
541	20250206	093400	8132008	955	955	955	955	0
542	20250206	093300	8132008	955	955	955	955	0
543	20250206	093200	8132008	955	955	955	955	0
544	20250206	093100	8132008	955	955	955	955	22
545	20250206	093000	8110998	958	958	958	958	0
546	20250206	092900	8110998	958	958	958	958	5
547	20250206	092800	8106208	959	959	959	959	0
548	20250206	092700	8106208	959	959	959	959	1
549	20250206	092600	8105249	955	955	955	955	0
550	20250206	092500	8105249	955	955	955	955	2522
551	20250206	092400	5696739	955	955	955	955	0
552	20250206	092300	5696739	955	955	955	955	10
553	20250206	092200	5687189	955	955	955	955	137
554	20250206	092100	5556354	955	956	956	955	1127
555	20250206	092000	4480068	957	957	957	957	1
556	20250206	091900	4479111	958	959	959	958	332
557	20250206	091800	4161054	960	960	960	960	0
558	20250206	091700	4161054	960	960	960	960	0
559	20250206	091600	4161054	960	960	960	960	1653
560	20250206	091500	2574174	960	960	960	960	20
561	20250206	091400	2554974	960	960	960	960	421
562	20250206	091300	2150814	960	960	960	960	300
563	20250206	091200	1862814	961	961	961	961	55
564	20250206	091100	1809959	962	962	962	962	6
565	20250206	091000	1804187	962	963	963	962	46
566	20250206	090900	1759934	964	964	964	964	51
567	20250206	090800	1710770	971	971	971	971	1
568	20250206	090700	1709799	965	965	965	965	0
569	20250206	090600	1709799	965	965	965	965	0
570	20250206	090500	1709799	965	969	969	965	68
571	20250206	090400	1644173	979	979	979	979	0
572	20250206	090300	1644173	979	968	979	968	500
573	20250206	090200	1157713	968	968	968	968	0
574	20250206	090100	1157713	968	964	968	961	1197
575	20250206	090000	5784	964	964	964	964	6