KissMeData/060900/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	194200	41359925	928	928	928	928	800
3	20250205	194100	41359925	928	928	928	928	0
4	20250205	194000	41359925	928	928	928	928	0
5	20250205	193900	41359925	928	928	928	928	0
6	20250205	193800	41359925	928	928	928	928	0
7	20250205	193700	41359925	928	928	928	928	0
8	20250205	193600	41359925	928	928	928	928	0
9	20250205	193500	41359925	928	928	928	928	0
10	20250205	193400	41359925	928	928	928	928	0
11	20250205	193300	41359925	928	928	928	928	0
12	20250205	193200	41359925	928	928	928	928	0
13	20250205	193100	41359925	928	928	928	928	0
14	20250205	193000	41359925	928	928	928	928	0
15	20250205	192900	41359925	928	928	928	928	0
16	20250205	192800	41359925	928	928	928	928	0
17	20250205	192700	41359925	928	928	928	928	0
18	20250205	192600	41359925	928	928	928	928	0
19	20250205	192500	41359925	928	928	928	928	0
20	20250205	192400	41359925	928	928	928	928	0
21	20250205	192300	41359925	928	928	928	928	0
22	20250205	192200	41359925	928	928	928	928	0
23	20250205	192100	41359925	928	928	928	928	0
24	20250205	192000	41359925	928	928	928	928	0
25	20250205	191900	41359925	928	928	928	928	0
26	20250205	191800	41359925	928	928	928	928	0
27	20250205	191700	41359925	928	928	928	928	0
28	20250205	191600	41359925	928	928	928	928	0
29	20250205	191500	41359925	928	928	928	928	0
30	20250205	191400	41359925	928	928	928	928	0
31	20250205	191300	41359925	928	928	928	928	0
32	20250205	191200	41359925	928	928	928	928	800
33	20250205	191100	41359925	928	928	928	928	0
34	20250205	191000	41359925	928	928	928	928	0
35	20250205	190900	41359925	928	928	928	928	0
36	20250205	190800	41359925	928	928	928	928	0
37	20250205	190700	41359925	928	928	928	928	0
38	20250205	190600	41359925	928	928	928	928	0
39	20250205	190500	41359925	928	928	928	928	0
40	20250205	190400	41359925	928	928	928	928	0
41	20250205	190300	41359925	928	928	928	928	0
42	20250205	190200	41359925	928	928	928	928	0
43	20250205	190100	41359925	928	928	928	928	0
44	20250205	190000	41359925	928	928	928	928	0
45	20250205	185900	41359925	928	928	928	928	0
46	20250205	185800	41359925	928	928	928	928	0
47	20250205	185700	41359925	928	928	928	928	0
48	20250205	185600	41359925	928	928	928	928	0
49	20250205	185500	41359925	928	928	928	928	0
50	20250205	185400	41359925	928	928	928	928	0
51	20250205	185300	41359925	928	928	928	928	0
52	20250205	185200	41359925	928	928	928	928	0
53	20250205	185100	41359925	928	928	928	928	0
54	20250205	185000	41359925	928	928	928	928	0
55	20250205	184900	41359925	928	928	928	928	0
56	20250205	184800	41359925	928	928	928	928	0
57	20250205	184700	41359925	928	928	928	928	0
58	20250205	184600	41359925	928	928	928	928	0
59	20250205	184500	41359925	928	928	928	928	0
60	20250205	184400	41359925	928	928	928	928	0
61	20250205	184300	41359925	928	928	928	928	0
62	20250205	184200	41359925	928	928	928	928	800
63	20250205	184100	41359925	928	928	928	928	0
64	20250205	184000	41359925	928	928	928	928	0
65	20250205	183900	41359925	928	928	928	928	0
66	20250205	183800	41359925	928	928	928	928	0
67	20250205	183700	41359925	928	928	928	928	0
68	20250205	183600	41359925	928	928	928	928	0
69	20250205	183500	41359925	928	928	928	928	0
70	20250205	183400	41359925	928	928	928	928	0
71	20250205	183300	41359925	928	928	928	928	0
72	20250205	183200	41359925	928	928	928	928	0
73	20250205	183100	41359925	928	928	928	928	0
74	20250205	183000	41359925	928	928	928	928	0
75	20250205	182900	41359925	928	928	928	928	0
76	20250205	182800	41359925	928	928	928	928	0
77	20250205	182700	41359925	928	928	928	928	0
78	20250205	182600	41359925	928	928	928	928	0
79	20250205	182500	41359925	928	928	928	928	0
80	20250205	182400	41359925	928	928	928	928	0
81	20250205	182300	41359925	928	928	928	928	0
82	20250205	182200	41359925	928	928	928	928	0
83	20250205	182100	41359925	928	928	928	928	0
84	20250205	182000	41359925	928	928	928	928	0
85	20250205	181900	41359925	928	928	928	928	0
86	20250205	181800	41359925	928	928	928	928	0
87	20250205	181700	41359925	928	928	928	928	0
88	20250205	181600	41359925	928	928	928	928	0
89	20250205	181500	41359925	928	928	928	928	0
90	20250205	181400	41359925	928	928	928	928	0
91	20250205	181300	41359925	928	928	928	928	0
92	20250205	181200	41359925	928	928	928	928	800
93	20250205	181100	41359925	928	928	928	928	0
94	20250205	181000	41359925	928	928	928	928	0
95	20250205	180900	41359925	928	928	928	928	0
96	20250205	180800	41359925	928	928	928	928	0
97	20250205	180700	41359925	928	928	928	928	0
98	20250205	180600	41359925	928	928	928	928	0
99	20250205	180500	41359925	928	928	928	928	0
100	20250205	180400	41359925	928	928	928	928	0
101	20250205	180300	41359925	928	928	928	928	0
102	20250205	180200	41359925	928	928	928	928	0
103	20250205	180100	41359925	928	928	928	928	0
104	20250205	180000	41359925	928	928	928	928	0
105	20250205	175900	41359925	928	928	928	928	0
106	20250205	175800	41359925	928	928	928	928	0
107	20250205	175700	41359925	928	928	928	928	0
108	20250205	175600	41359925	928	928	928	928	0
109	20250205	175500	41359925	928	928	928	928	0
110	20250205	175400	41359925	928	928	928	928	0
111	20250205	175300	41359925	928	928	928	928	0
112	20250205	175200	41359925	928	928	928	928	0
113	20250205	175100	41359925	928	928	928	928	0
114	20250205	175000	41359925	928	928	928	928	0
115	20250205	174900	41359925	928	928	928	928	0
116	20250205	174800	41359925	928	928	928	928	0
117	20250205	174700	41359925	928	928	928	928	0
118	20250205	174600	41359925	928	928	928	928	0
119	20250205	174500	41359925	928	928	928	928	0
120	20250205	174400	41359925	928	928	928	928	0
121	20250205	174300	41359925	928	928	928	928	0
122	20250205	174200	41359925	928	928	928	928	800
123	20250205	174100	41359925	928	928	928	928	0
124	20250205	174000	41359925	928	928	928	928	0
125	20250205	173900	41359925	928	928	928	928	0
126	20250205	173800	41359925	928	928	928	928	0
127	20250205	173700	41359925	928	928	928	928	0
128	20250205	173600	41359925	928	928	928	928	0
129	20250205	173500	41359925	928	928	928	928	0
130	20250205	173400	41359925	928	928	928	928	0
131	20250205	173300	41359925	928	928	928	928	0
132	20250205	173200	41359925	928	928	928	928	0
133	20250205	173100	41359925	928	928	928	928	0
134	20250205	173000	41359925	928	928	928	928	0
135	20250205	172900	41359925	928	928	928	928	0
136	20250205	172800	41359925	928	928	928	928	0
137	20250205	172700	41359925	928	928	928	928	0
138	20250205	172600	41359925	928	928	928	928	0
139	20250205	172500	41359925	928	928	928	928	0
140	20250205	172400	41359925	928	928	928	928	0
141	20250205	172300	41359925	928	928	928	928	0
142	20250205	172200	41359925	928	928	928	928	0
143	20250205	172100	41359925	928	928	928	928	0
144	20250205	172000	41359925	928	928	928	928	0
145	20250205	171900	41359925	928	928	928	928	0
146	20250205	171800	41359925	928	928	928	928	0
147	20250205	171700	41359925	928	928	928	928	0
148	20250205	171600	41359925	928	928	928	928	0
149	20250205	171500	41359925	928	928	928	928	0
150	20250205	171400	41359925	928	928	928	928	0
151	20250205	171300	41359925	928	928	928	928	0
152	20250205	171200	41359925	928	928	928	928	800
153	20250205	171100	41359925	928	928	928	928	0
154	20250205	171000	41359925	928	928	928	928	0
155	20250205	170900	41359925	928	928	928	928	0
156	20250205	170800	41359925	928	928	928	928	0
157	20250205	170700	41359925	928	928	928	928	0
158	20250205	170600	41359925	928	928	928	928	0
159	20250205	170500	41359925	928	928	928	928	0
160	20250205	170400	41359925	928	928	928	928	0
161	20250205	170300	41359925	928	928	928	928	0
162	20250205	170200	41359925	928	928	928	928	0
163	20250205	170100	41359925	928	928	928	928	0
164	20250205	170000	41359925	928	928	928	928	0
165	20250205	165900	41359925	928	928	928	928	0
166	20250205	165800	41359925	928	928	928	928	0
167	20250205	165700	41359925	928	928	928	928	0
168	20250205	165600	41359925	928	928	928	928	0
169	20250205	165500	41359925	928	928	928	928	0
170	20250205	165400	41359925	928	928	928	928	0
171	20250205	165300	41359925	928	928	928	928	0
172	20250205	165200	41359925	928	928	928	928	0
173	20250205	165100	41359925	928	928	928	928	0
174	20250205	165000	41359925	928	928	928	928	0
175	20250205	164900	41359925	928	928	928	928	0
176	20250205	164800	41359925	928	928	928	928	0
177	20250205	164700	41359925	928	928	928	928	0
178	20250205	164600	41359925	928	928	928	928	0
179	20250205	164500	41359925	928	928	928	928	0
180	20250205	164400	41359925	928	928	928	928	0
181	20250205	164300	41359925	928	928	928	928	0
182	20250205	164200	41359925	928	928	928	928	800
183	20250205	164100	41359925	928	928	928	928	0
184	20250205	164000	41359925	928	928	928	928	0
185	20250205	163900	41359925	928	928	928	928	0
186	20250205	163800	41359925	928	928	928	928	0
187	20250205	163700	41359925	928	928	928	928	0
188	20250205	163600	41359925	928	928	928	928	0
189	20250205	163500	41359925	928	928	928	928	0
190	20250205	163400	41359925	928	928	928	928	0
191	20250205	163300	41359925	928	928	928	928	0
192	20250205	163200	41359925	928	928	928	928	0
193	20250205	163100	41359925	928	928	928	928	0
194	20250205	163000	41359925	928	928	928	928	0
195	20250205	162900	41359925	928	928	928	928	0
196	20250205	162800	41359925	928	928	928	928	0
197	20250205	162700	41359925	928	928	928	928	0
198	20250205	162600	41359925	928	928	928	928	0
199	20250205	162500	41359925	928	928	928	928	0
200	20250205	162400	41359925	928	928	928	928	0
201	20250205	162300	41359925	928	928	928	928	0
202	20250205	162200	41359925	928	928	928	928	0
203	20250205	162100	41359925	928	928	928	928	0
204	20250205	162000	41359925	928	928	928	928	0
205	20250205	161900	41359925	928	928	928	928	0
206	20250205	161800	41359925	928	928	928	928	0
207	20250205	161700	41359925	928	928	928	928	0
208	20250205	161600	41359925	928	928	928	928	0
209	20250205	161500	41359925	928	928	928	928	0
210	20250205	161400	41359925	928	928	928	928	0
211	20250205	161300	41359925	928	928	928	928	0
212	20250205	161200	41359925	928	928	928	928	800
213	20250205	161100	41359925	928	928	928	928	0
214	20250205	161000	41359925	928	928	928	928	0
215	20250205	160900	41359925	928	928	928	928	0
216	20250205	160800	41359925	928	928	928	928	0
217	20250205	160700	41359925	928	928	928	928	0
218	20250205	160600	41359925	928	928	928	928	0
219	20250205	160500	41359925	928	928	928	928	0
220	20250205	160400	41359925	928	928	928	928	0
221	20250205	160300	41359925	928	928	928	928	0
222	20250205	160200	41359925	928	928	928	928	0
223	20250205	160100	41359925	928	928	928	928	0
224	20250205	160000	41359925	928	928	928	928	0
225	20250205	155900	41359925	928	928	928	928	0
226	20250205	155800	41359925	928	928	928	928	0
227	20250205	155700	41359925	928	928	928	928	0
228	20250205	155600	41359925	928	928	928	928	0
229	20250205	155500	41359925	928	928	928	928	0
230	20250205	155400	41359925	928	928	928	928	0
231	20250205	155300	41359925	928	928	928	928	0
232	20250205	155200	41359925	928	928	928	928	0
233	20250205	155100	41359925	928	928	928	928	0
234	20250205	155000	41359925	928	928	928	928	0
235	20250205	154900	41359925	928	928	928	928	0
236	20250205	154800	41359925	928	928	928	928	0
237	20250205	154700	41359925	928	928	928	928	0
238	20250205	154600	41359925	928	928	928	928	0
239	20250205	154500	41359925	928	928	928	928	0
240	20250205	154400	41359925	928	928	928	928	0
241	20250205	154300	41359925	928	928	928	928	0
242	20250205	154200	41359925	928	928	928	928	800
243	20250205	154100	41359925	928	928	928	928	0
244	20250205	154000	41359925	928	928	928	928	0
245	20250205	153900	41359925	928	928	928	928	0
246	20250205	153800	41359925	928	928	928	928	0
247	20250205	153700	41359925	928	928	928	928	0
248	20250205	153600	41359925	928	928	928	928	0
249	20250205	153500	41359925	928	928	928	928	0
250	20250205	153400	41359925	928	928	928	928	0
251	20250205	153300	41359925	928	928	928	928	0
252	20250205	153200	41359925	928	928	928	928	0
253	20250205	153100	41359925	928	928	928	928	0
254	20250205	153000	41359925	928	928	928	928	800
255	20250205	152900	40617525	927	927	927	927	0
256	20250205	152800	40617525	927	927	927	927	0
257	20250205	152700	40617525	927	927	927	927	0
258	20250205	152600	40617525	927	927	927	927	0
259	20250205	152500	40617525	927	927	927	927	0
260	20250205	152400	40617525	927	927	927	927	0
261	20250205	152300	40617525	927	927	927	927	0
262	20250205	152200	40617525	927	927	927	927	0
263	20250205	152100	40617525	927	927	927	927	0
264	20250205	152000	40617525	927	927	927	927	0
265	20250205	151900	40617525	927	927	927	927	546
266	20250205	151800	40111383	927	927	927	927	300
267	20250205	151700	39833283	927	927	927	927	170
268	20250205	151600	39675693	927	927	927	927	0
269	20250205	151500	39675693	927	927	927	927	0
270	20250205	151400	39675693	927	927	927	927	77
271	20250205	151300	39604314	927	927	927	927	0
272	20250205	151200	39604314	927	927	927	927	0
273	20250205	151100	39604314	927	927	927	927	0
274	20250205	151000	39604314	927	927	927	927	158
275	20250205	150900	39457848	928	928	928	928	0
276	20250205	150800	39457848	928	929	929	928	275
277	20250205	150700	39202615	929	929	929	929	0
278	20250205	150600	39202615	929	929	929	929	15
279	20250205	150500	39188680	929	929	929	929	0
280	20250205	150400	39188680	929	929	929	929	0
281	20250205	150300	39188680	929	929	929	929	0
282	20250205	150200	39188680	929	929	929	929	0
283	20250205	150100	39188680	929	929	929	929	0
284	20250205	150000	39188680	929	929	929	929	0
285	20250205	145900	39188680	929	929	929	929	0
286	20250205	145800	39188680	929	929	929	929	1
287	20250205	145700	39187751	929	929	929	929	0
288	20250205	145600	39187751	929	929	929	929	0
289	20250205	145500	39187751	929	929	929	929	0
290	20250205	145400	39187751	929	929	929	929	12
291	20250205	145300	39176603	929	929	929	929	0
292	20250205	145200	39176603	929	929	929	929	0
293	20250205	145100	39176603	929	929	929	929	0
294	20250205	145000	39176603	929	929	929	929	0
295	20250205	144900	39176603	929	929	929	929	0
296	20250205	144800	39176603	929	929	929	929	100
297	20250205	144700	39083703	928	928	928	928	0
298	20250205	144600	39083703	928	928	928	928	0
299	20250205	144500	39083703	928	928	928	928	0
300	20250205	144400	39083703	928	928	928	928	0
301	20250205	144300	39083703	928	928	928	928	0
302	20250205	144200	39083703	928	928	928	928	0
303	20250205	144100	39083703	928	928	928	928	0
304	20250205	144000	39083703	928	928	928	928	0
305	20250205	143900	39083703	928	928	928	928	0
306	20250205	143800	39083703	928	928	928	928	0
307	20250205	143700	39083703	928	928	928	928	0
308	20250205	143600	39083703	928	928	928	928	0
309	20250205	143500	39083703	928	928	928	928	20
310	20250205	143400	39065143	929	929	929	929	0
311	20250205	143300	39065143	929	929	929	929	0
312	20250205	143200	39065143	929	929	929	929	0
313	20250205	143100	39065143	929	929	929	929	0
314	20250205	143000	39065143	929	929	929	929	1
315	20250205	142900	39064214	929	929	929	929	0
316	20250205	142800	39064214	929	929	929	929	0
317	20250205	142700	39064214	929	929	929	929	0
318	20250205	142600	39064214	929	929	929	929	20
319	20250205	142500	39045634	928	928	928	928	0
320	20250205	142400	39045634	928	928	928	928	0
321	20250205	142300	39045634	928	928	928	928	0
322	20250205	142200	39045634	928	928	928	928	0
323	20250205	142100	39045634	928	928	928	928	0
324	20250205	142000	39045634	928	928	928	928	16
325	20250205	141900	39030786	928	928	928	928	0
326	20250205	141800	39030786	928	928	928	928	0
327	20250205	141700	39030786	928	928	928	928	838
328	20250205	141600	38253122	928	928	928	928	0
329	20250205	141500	38253122	928	928	928	928	55
330	20250205	141400	38202082	928	928	928	928	0
331	20250205	141300	38202082	928	928	928	928	0
332	20250205	141200	38202082	928	928	928	928	0
333	20250205	141100	38202082	928	928	928	928	0
334	20250205	141000	38202082	928	928	928	928	0
335	20250205	140900	38202082	928	928	928	928	0
336	20250205	140800	38202082	928	928	928	928	0
337	20250205	140700	38202082	928	928	928	928	0
338	20250205	140600	38202082	928	928	928	928	0
339	20250205	140500	38202082	928	928	928	928	0
340	20250205	140400	38202082	928	928	928	928	0
341	20250205	140300	38202082	928	928	928	928	0
342	20250205	140200	38202082	928	928	928	928	5
343	20250205	140100	38197442	928	928	928	928	0
344	20250205	140000	38197442	928	928	928	928	0
345	20250205	135900	38197442	928	928	928	928	0
346	20250205	135800	38197442	928	928	928	928	0
347	20250205	135700	38197442	928	928	928	928	0
348	20250205	135600	38197442	928	928	928	928	0
349	20250205	135500	38197442	928	928	928	928	0
350	20250205	135400	38197442	928	928	928	928	0
351	20250205	135300	38197442	928	928	928	928	0
352	20250205	135200	38197442	928	928	928	928	0
353	20250205	135100	38197442	928	928	928	928	0
354	20250205	135000	38197442	928	928	928	928	0
355	20250205	134900	38197442	928	927	928	927	50
356	20250205	134800	38151088	923	923	923	923	0
357	20250205	134700	38151088	923	923	923	923	0
358	20250205	134600	38151088	923	923	923	923	0
359	20250205	134500	38151088	923	923	923	923	180
360	20250205	134400	37984948	922	922	922	922	0
361	20250205	134300	37984948	922	922	922	922	0
362	20250205	134200	37984948	922	922	922	922	0
363	20250205	134100	37984948	922	922	922	922	0
364	20250205	134000	37984948	922	922	922	922	0
365	20250205	133900	37984948	922	922	922	922	0
366	20250205	133800	37984948	922	922	922	922	0
367	20250205	133700	37984948	922	922	922	922	0
368	20250205	133600	37984948	922	922	922	922	0
369	20250205	133500	37984948	922	922	922	922	0
370	20250205	133400	37984948	922	922	922	922	0
371	20250205	133300	37984948	922	922	922	922	0
372	20250205	133200	37984948	922	922	922	922	0
373	20250205	133100	37984948	922	922	922	922	0
374	20250205	133000	37984948	922	922	922	922	0
375	20250205	132900	37984948	922	922	922	922	0
376	20250205	132800	37984948	922	922	922	922	0
377	20250205	132700	37984948	922	922	922	922	0
378	20250205	132600	37984948	922	922	922	922	0
379	20250205	132500	37984948	922	922	922	922	0
380	20250205	132400	37984948	922	922	922	922	0
381	20250205	132300	37984948	922	922	922	922	0
382	20250205	132200	37984948	922	922	922	922	0
383	20250205	132100	37984948	922	922	922	922	0
384	20250205	132000	37984948	922	923	923	922	8262
385	20250205	131900	30366982	922	922	922	922	0
386	20250205	131800	30366982	922	922	922	922	0
387	20250205	131700	30366982	922	922	922	922	0
388	20250205	131600	30366982	922	922	922	922	0
389	20250205	131500	30366982	922	922	922	922	0
390	20250205	131400	30366982	922	922	922	922	0
391	20250205	131300	30366982	922	922	922	922	0
392	20250205	131200	30366982	922	922	922	922	0
393	20250205	131100	30366982	922	922	922	922	25
394	20250205	131000	30343932	922	922	922	922	0
395	20250205	130900	30343932	922	922	922	922	0
396	20250205	130800	30343932	922	922	922	922	0
397	20250205	130700	30343932	922	922	922	922	2
398	20250205	130600	30342088	922	922	922	922	0
399	20250205	130500	30342088	922	922	922	922	0
400	20250205	130400	30342088	922	922	922	922	0
401	20250205	130300	30342088	922	922	922	922	0
402	20250205	130200	30342088	922	922	922	922	0
403	20250205	130100	30342088	922	926	926	922	4300
404	20250205	130000	26366537	926	926	926	926	0
405	20250205	125900	26366537	926	926	926	926	0
406	20250205	125800	26366537	926	926	926	926	0
407	20250205	125700	26366537	926	926	926	926	0
408	20250205	125600	26366537	926	926	926	926	0
409	20250205	125500	26366537	926	926	926	926	0
410	20250205	125400	26366537	926	926	926	926	0
411	20250205	125300	26366537	926	927	927	926	1337
412	20250205	125200	25128420	926	926	926	926	0
413	20250205	125100	25128420	926	931	931	926	1610
414	20250205	125000	23635740	932	932	932	932	0
415	20250205	124900	23635740	932	932	932	932	0
416	20250205	124800	23635740	932	932	932	932	0
417	20250205	124700	23635740	932	932	932	932	321
418	20250205	124600	23336568	926	926	926	926	60
419	20250205	124500	23281008	926	926	926	926	0
420	20250205	124400	23281008	926	926	926	926	0
421	20250205	124300	23281008	926	926	926	926	0
422	20250205	124200	23281008	926	926	926	926	0
423	20250205	124100	23281008	926	926	926	926	0
424	20250205	124000	23281008	926	926	926	926	0
425	20250205	123900	23281008	926	926	926	926	0
426	20250205	123800	23281008	926	926	926	926	0
427	20250205	123700	23281008	926	926	926	926	0
428	20250205	123600	23281008	926	926	926	926	0
429	20250205	123500	23281008	926	926	926	926	0
430	20250205	123400	23281008	926	926	926	926	0
431	20250205	123300	23281008	926	926	926	926	0
432	20250205	123200	23281008	926	926	926	926	0
433	20250205	123100	23281008	926	927	927	926	1000
434	20250205	123000	22354488	926	926	926	926	0
435	20250205	122900	22354488	926	926	926	926	0
436	20250205	122800	22354488	926	926	926	926	0
437	20250205	122700	22354488	926	926	926	926	0
438	20250205	122600	22354488	926	926	926	926	0
439	20250205	122500	22354488	926	926	926	926	0
440	20250205	122400	22354488	926	926	926	926	0
441	20250205	122300	22354488	926	926	926	926	0
442	20250205	122200	22354488	926	926	926	926	0
443	20250205	122100	22354488	926	926	926	926	0
444	20250205	122000	22354488	926	926	926	926	0
445	20250205	121900	22354488	926	926	926	926	0
446	20250205	121800	22354488	926	926	926	926	0
447	20250205	121700	22354488	926	926	926	926	0
448	20250205	121600	22354488	926	926	926	926	0
449	20250205	121500	22354488	926	926	926	926	0
450	20250205	121400	22354488	926	926	926	926	0
451	20250205	121300	22354488	926	926	926	926	0
452	20250205	121200	22354488	926	926	926	926	0
453	20250205	121100	22354488	926	926	926	926	0
454	20250205	121000	22354488	926	926	926	926	180
455	20250205	120900	22187808	926	926	926	926	0
456	20250205	120800	22187808	926	926	926	926	0
457	20250205	120700	22187808	926	928	928	926	1570
458	20250205	120600	20731975	938	938	938	938	0
459	20250205	120500	20731975	938	937	938	937	100
460	20250205	120400	20638253	929	929	929	929	1766
461	20250205	120300	18997639	929	929	929	929	0
462	20250205	120200	18997639	929	929	929	929	0
463	20250205	120100	18997639	929	929	929	929	0
464	20250205	120000	18997639	929	929	929	929	0
465	20250205	115900	18997639	929	929	929	929	0
466	20250205	115800	18997639	929	929	929	929	0
467	20250205	115700	18997639	929	929	929	929	0
468	20250205	115600	18997639	929	929	929	929	0
469	20250205	115500	18997639	929	929	929	929	0
470	20250205	115400	18997639	929	929	929	929	0
471	20250205	115300	18997639	929	929	929	929	0
472	20250205	115200	18997639	929	929	929	929	0
473	20250205	115100	18997639	929	929	929	929	0
474	20250205	115000	18997639	929	929	929	929	0
475	20250205	114900	18997639	929	929	929	929	0
476	20250205	114800	18997639	929	929	929	929	0
477	20250205	114700	18997639	929	929	929	929	0
478	20250205	114600	18997639	929	929	929	929	0
479	20250205	114500	18997639	929	929	929	929	0
480	20250205	114400	18997639	929	929	929	929	0
481	20250205	114300	18997639	929	929	929	929	0
482	20250205	114200	18997639	929	929	929	929	0
483	20250205	114100	18997639	929	929	929	929	0
484	20250205	114000	18997639	929	929	929	929	0
485	20250205	113900	18997639	929	929	929	929	0
486	20250205	113800	18997639	929	929	929	929	0
487	20250205	113700	18997639	929	929	929	929	0
488	20250205	113600	18997639	929	929	929	929	1
489	20250205	113500	18996710	938	938	938	938	0
490	20250205	113400	18996710	938	938	938	938	0
491	20250205	113300	18996710	938	938	938	938	0
492	20250205	113200	18996710	938	938	938	938	0
493	20250205	113100	18996710	938	938	938	938	0
494	20250205	113000	18996710	938	938	938	938	1310
495	20250205	112900	17767930	938	938	938	938	0
496	20250205	112800	17767930	938	938	938	938	0
497	20250205	112700	17767930	938	938	938	938	0
498	20250205	112600	17767930	938	938	938	938	0
499	20250205	112500	17767930	938	938	938	938	990
500	20250205	112400	16839310	938	938	938	938	0
501	20250205	112300	16839310	938	938	938	938	0
502	20250205	112200	16839310	938	938	938	938	0
503	20250205	112100	16839310	938	938	938	938	0
504	20250205	112000	16839310	938	938	938	938	0
505	20250205	111900	16839310	938	938	938	938	6
506	20250205	111800	16833682	938	937	938	937	200
507	20250205	111700	16646084	937	937	937	937	0
508	20250205	111600	16646084	937	937	937	937	0
509	20250205	111500	16646084	937	937	937	937	0
510	20250205	111400	16646084	937	937	937	937	0
511	20250205	111300	16646084	937	937	937	937	0
512	20250205	111200	16646084	937	937	937	937	0
513	20250205	111100	16646084	937	937	937	937	0
514	20250205	111000	16646084	937	937	937	937	0
515	20250205	110900	16646084	937	937	937	937	0
516	20250205	110800	16646084	937	937	937	937	0
517	20250205	110700	16646084	937	937	937	937	5
518	20250205	110600	16641399	938	938	938	938	0
519	20250205	110500	16641399	938	938	938	938	0
520	20250205	110400	16641399	938	938	938	938	0
521	20250205	110300	16641399	938	938	938	938	0
522	20250205	110200	16641399	938	936	938	936	100
523	20250205	110100	16547721	928	928	928	928	37
524	20250205	110000	16513385	929	930	930	929	1063
525	20250205	105900	15525795	930	931	931	930	900
526	20250205	105800	14688594	938	938	938	938	2
527	20250205	105700	14686718	931	931	931	931	0
528	20250205	105600	14686718	931	933	933	931	100
529	20250205	105500	14593616	933	933	933	933	150
530	20250205	105400	14453666	933	935	935	932	420
531	20250205	105300	14061700	936	938	938	935	830
532	20250205	105200	13284686	938	938	938	938	0
533	20250205	105100	13284686	938	938	938	938	500
534	20250205	105000	12815686	947	947	947	947	0
535	20250205	104900	12815686	947	947	947	947	0
536	20250205	104800	12815686	947	947	947	947	0
537	20250205	104700	12815686	947	947	947	947	0
538	20250205	104600	12815686	947	947	947	947	0
539	20250205	104500	12815686	947	947	947	947	0
540	20250205	104400	12815686	947	947	947	947	0
541	20250205	104300	12815686	947	947	947	947	0
542	20250205	104200	12815686	947	947	947	947	0
543	20250205	104100	12815686	947	947	947	947	0
544	20250205	104000	12815686	947	947	947	947	0
545	20250205	103900	12815686	947	947	947	947	0
546	20250205	103800	12815686	947	947	947	947	0
547	20250205	103700	12815686	947	945	947	945	22
548	20250205	103600	12794874	945	941	945	941	483
549	20250205	103500	12339927	941	939	941	939	100
550	20250205	103400	12245865	941	941	941	941	0
551	20250205	103300	12245865	941	941	941	941	1
552	20250205	103200	12244924	941	939	941	939	100
553	20250205	103100	12150954	941	941	941	941	0
554	20250205	103000	12150954	941	941	941	941	1
555	20250205	102900	12150013	941	941	941	941	0
556	20250205	102800	12150013	941	941	941	941	0
557	20250205	102700	12150013	941	941	941	941	0
558	20250205	102600	12150013	941	941	941	941	0
559	20250205	102500	12150013	941	941	941	941	0
560	20250205	102400	12150013	941	941	941	941	0
561	20250205	102300	12150013	941	941	941	941	0
562	20250205	102200	12150013	941	941	941	941	100
563	20250205	102100	12055913	937	937	937	937	0
564	20250205	102000	12055913	937	937	937	937	0
565	20250205	101900	12055913	937	937	937	937	0
566	20250205	101800	12055913	937	937	937	937	0
567	20250205	101700	12055913	937	937	937	937	0
568	20250205	101600	12055913	937	937	937	937	0
569	20250205	101500	12055913	937	937	937	937	20
570	20250205	101400	12037173	937	937	937	937	2
571	20250205	101300	12035299	941	941	941	941	0
572	20250205	101200	12035299	941	941	941	941	0
573	20250205	101100	12035299	941	941	941	941	1
574	20250205	101000	12034358	941	941	941	941	0
575	20250205	100900	12034358	941	941	941	941	111
576	20250205	100800	11929907	941	941	941	941	0
577	20250205	100700	11929907	941	941	941	941	5
578	20250205	100600	11925202	941	941	941	941	2
579	20250205	100500	11923320	941	941	941	941	0
580	20250205	100400	11923320	941	941	941	941	0
581	20250205	100300	11923320	941	941	941	941	0
582	20250205	100200	11923320	941	941	941	941	0
583	20250205	100100	11923320	941	941	941	941	0
584	20250205	100000	11923320	941	941	941	941	0
585	20250205	095900	11923320	941	941	941	941	0
586	20250205	095800	11923320	941	941	941	941	0
587	20250205	095700	11923320	941	941	941	941	0
588	20250205	095600	11923320	941	941	941	941	0
589	20250205	095500	11923320	941	941	941	941	0
590	20250205	095400	11923320	941	941	941	941	0
591	20250205	095300	11923320	941	941	941	941	200
592	20250205	095200	11735120	943	943	943	943	0
593	20250205	095100	11735120	943	943	943	943	0
594	20250205	095000	11735120	943	943	943	943	0
595	20250205	094900	11735120	943	943	943	943	0
596	20250205	094800	11735120	943	943	943	943	0
597	20250205	094700	11735120	943	943	943	943	0
598	20250205	094600	11735120	943	943	943	943	0
599	20250205	094500	11735120	943	943	943	943	6
600	20250205	094400	11729462	945	945	945	945	15
601	20250205	094300	11715287	945	945	945	945	0
602	20250205	094200	11715287	945	936	945	936	551
603	20250205	094100	11199542	935	935	935	935	0
604	20250205	094000	11199542	935	940	940	935	1037
605	20250205	093900	10227762	941	941	941	941	0
606	20250205	093800	10227762	941	941	941	941	0
607	20250205	093700	10227762	941	941	941	941	0
608	20250205	093600	10227762	941	941	941	941	171
609	20250205	093500	10066851	941	941	941	941	0
610	20250205	093400	10066851	941	941	941	941	0
611	20250205	093300	10066851	941	941	941	941	0
612	20250205	093200	10066851	941	941	941	941	0
613	20250205	093100	10066851	941	941	941	941	0
614	20250205	093000	10066851	941	941	941	941	100
615	20250205	092900	9972751	941	941	941	941	0
616	20250205	092800	9972751	941	940	941	940	438
617	20250205	092700	9560981	940	940	940	940	0
618	20250205	092600	9560981	940	940	940	940	0
619	20250205	092500	9560981	940	940	940	940	0
620	20250205	092400	9560981	940	940	940	940	30
621	20250205	092300	9532781	939	939	939	939	0
622	20250205	092200	9532781	939	939	939	939	150
623	20250205	092100	9391931	939	939	939	939	762
624	20250205	092000	8676413	939	939	939	939	67
625	20250205	091900	8613500	952	952	952	952	0
626	20250205	091800	8613500	952	952	952	952	0
627	20250205	091700	8613500	952	952	952	952	0
628	20250205	091600	8613500	952	952	952	952	0
629	20250205	091500	8613500	952	952	952	952	0
630	20250205	091400	8613500	952	952	952	952	0
631	20250205	091300	8613500	952	952	952	952	0
632	20250205	091200	8613500	952	952	952	952	500
633	20250205	091100	8137500	950	950	950	950	657
634	20250205	091000	7513350	950	949	950	949	1343
635	20250205	090900	6237700	950	950	950	950	400
636	20250205	090800	5857700	950	950	950	950	0
637	20250205	090700	5857700	950	950	950	950	510
638	20250205	090600	5373200	950	950	950	950	2000
639	20250205	090500	3473200	949	949	949	949	427
640	20250205	090400	3067977	949	949	949	949	1728
641	20250205	090300	1428105	949	946	949	946	620
642	20250205	090200	839995	946	947	947	935	839
643	20250205	090100	45864	936	936	936	936	0
644	20250205	090000	45864	936	936	936	936	49