KissMeData/066910/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	194600	126465786	956	956	956	956	460
3	20250206	194500	126465786	956	956	956	956	0
4	20250206	194400	126465786	956	956	956	956	0
5	20250206	194300	126465786	956	956	956	956	0
6	20250206	194200	126465786	956	956	956	956	0
7	20250206	194100	126465786	956	956	956	956	0
8	20250206	194000	126465786	956	956	956	956	0
9	20250206	193900	126465786	956	956	956	956	0
10	20250206	193800	126465786	956	956	956	956	0
11	20250206	193700	126465786	956	956	956	956	0
12	20250206	193600	126465786	956	956	956	956	0
13	20250206	193500	126465786	956	956	956	956	0
14	20250206	193400	126465786	956	956	956	956	0
15	20250206	193300	126465786	956	956	956	956	0
16	20250206	193200	126465786	956	956	956	956	0
17	20250206	193100	126465786	956	956	956	956	0
18	20250206	193000	126465786	956	956	956	956	0
19	20250206	192900	126465786	956	956	956	956	0
20	20250206	192800	126465786	956	956	956	956	0
21	20250206	192700	126465786	956	956	956	956	0
22	20250206	192600	126465786	956	956	956	956	0
23	20250206	192500	126465786	956	956	956	956	0
24	20250206	192400	126465786	956	956	956	956	0
25	20250206	192300	126465786	956	956	956	956	0
26	20250206	192200	126465786	956	956	956	956	0
27	20250206	192100	126465786	956	956	956	956	0
28	20250206	192000	126465786	956	956	956	956	0
29	20250206	191900	126465786	956	956	956	956	0
30	20250206	191800	126465786	956	956	956	956	0
31	20250206	191700	126465786	956	956	956	956	0
32	20250206	191600	126465786	956	956	956	956	460
33	20250206	191500	126465786	956	956	956	956	0
34	20250206	191400	126465786	956	956	956	956	0
35	20250206	191300	126465786	956	956	956	956	0
36	20250206	191200	126465786	956	956	956	956	0
37	20250206	191100	126465786	956	956	956	956	0
38	20250206	191000	126465786	956	956	956	956	0
39	20250206	190900	126465786	956	956	956	956	0
40	20250206	190800	126465786	956	956	956	956	0
41	20250206	190700	126465786	956	956	956	956	0
42	20250206	190600	126465786	956	956	956	956	0
43	20250206	190500	126465786	956	956	956	956	0
44	20250206	190400	126465786	956	956	956	956	0
45	20250206	190300	126465786	956	956	956	956	0
46	20250206	190200	126465786	956	956	956	956	0
47	20250206	190100	126465786	956	956	956	956	0
48	20250206	190000	126465786	956	956	956	956	0
49	20250206	185900	126465786	956	956	956	956	0
50	20250206	185800	126465786	956	956	956	956	0
51	20250206	185700	126465786	956	956	956	956	0
52	20250206	185600	126465786	956	956	956	956	0
53	20250206	185500	126465786	956	956	956	956	0
54	20250206	185400	126465786	956	956	956	956	0
55	20250206	185300	126465786	956	956	956	956	0
56	20250206	185200	126465786	956	956	956	956	0
57	20250206	185100	126465786	956	956	956	956	0
58	20250206	185000	126465786	956	956	956	956	0
59	20250206	184900	126465786	956	956	956	956	0
60	20250206	184800	126465786	956	956	956	956	0
61	20250206	184700	126465786	956	956	956	956	0
62	20250206	184600	126465786	956	956	956	956	460
63	20250206	184500	126465786	956	956	956	956	0
64	20250206	184400	126465786	956	956	956	956	0
65	20250206	184300	126465786	956	956	956	956	0
66	20250206	184200	126465786	956	956	956	956	0
67	20250206	184100	126465786	956	956	956	956	0
68	20250206	184000	126465786	956	956	956	956	0
69	20250206	183900	126465786	956	956	956	956	0
70	20250206	183800	126465786	956	956	956	956	0
71	20250206	183700	126465786	956	956	956	956	0
72	20250206	183600	126465786	956	956	956	956	0
73	20250206	183500	126465786	956	956	956	956	0
74	20250206	183400	126465786	956	956	956	956	0
75	20250206	183300	126465786	956	956	956	956	0
76	20250206	183200	126465786	956	956	956	956	0
77	20250206	183100	126465786	956	956	956	956	0
78	20250206	183000	126465786	956	956	956	956	0
79	20250206	182900	126465786	956	956	956	956	0
80	20250206	182800	126465786	956	956	956	956	0
81	20250206	182700	126465786	956	956	956	956	0
82	20250206	182600	126465786	956	956	956	956	0
83	20250206	182500	126465786	956	956	956	956	0
84	20250206	182400	126465786	956	956	956	956	0
85	20250206	182300	126465786	956	956	956	956	0
86	20250206	182200	126465786	956	956	956	956	0
87	20250206	182100	126465786	956	956	956	956	0
88	20250206	182000	126465786	956	956	956	956	0
89	20250206	181900	126465786	956	956	956	956	0
90	20250206	181800	126465786	956	956	956	956	0
91	20250206	181700	126465786	956	956	956	956	0
92	20250206	181600	126465786	956	956	956	956	460
93	20250206	181500	126465786	956	956	956	956	0
94	20250206	181400	126465786	956	956	956	956	0
95	20250206	181300	126465786	956	956	956	956	0
96	20250206	181200	126465786	956	956	956	956	0
97	20250206	181100	126465786	956	956	956	956	0
98	20250206	181000	126465786	956	956	956	956	0
99	20250206	180900	126465786	956	956	956	956	0
100	20250206	180800	126465786	956	956	956	956	0
101	20250206	180700	126465786	956	956	956	956	0
102	20250206	180600	126465786	956	956	956	956	0
103	20250206	180500	126465786	956	956	956	956	0
104	20250206	180400	126465786	956	956	956	956	0
105	20250206	180300	126465786	956	956	956	956	0
106	20250206	180200	126465786	956	956	956	956	0
107	20250206	180100	126465786	956	956	956	956	0
108	20250206	180000	126465786	956	956	956	956	0
109	20250206	175900	126465786	956	956	956	956	0
110	20250206	175800	126465786	956	956	956	956	0
111	20250206	175700	126465786	956	956	956	956	0
112	20250206	175600	126465786	956	956	956	956	0
113	20250206	175500	126465786	956	956	956	956	0
114	20250206	175400	126465786	956	956	956	956	0
115	20250206	175300	126465786	956	956	956	956	0
116	20250206	175200	126465786	956	956	956	956	0
117	20250206	175100	126465786	956	956	956	956	0
118	20250206	175000	126465786	956	956	956	956	0
119	20250206	174900	126465786	956	956	956	956	0
120	20250206	174800	126465786	956	956	956	956	0
121	20250206	174700	126465786	956	956	956	956	0
122	20250206	174600	126465786	956	956	956	956	460
123	20250206	174500	126465786	956	956	956	956	0
124	20250206	174400	126465786	956	956	956	956	0
125	20250206	174300	126465786	956	956	956	956	0
126	20250206	174200	126465786	956	956	956	956	0
127	20250206	174100	126465786	956	956	956	956	0
128	20250206	174000	126465786	956	956	956	956	0
129	20250206	173900	126465786	956	956	956	956	0
130	20250206	173800	126465786	956	956	956	956	0
131	20250206	173700	126465786	956	956	956	956	0
132	20250206	173600	126465786	956	956	956	956	0
133	20250206	173500	126465786	956	956	956	956	0
134	20250206	173400	126465786	956	956	956	956	0
135	20250206	173300	126465786	956	956	956	956	0
136	20250206	173200	126465786	956	956	956	956	0
137	20250206	173100	126465786	956	956	956	956	0
138	20250206	173000	126465786	956	956	956	956	0
139	20250206	172900	126465786	956	956	956	956	0
140	20250206	172800	126465786	956	956	956	956	0
141	20250206	172700	126465786	956	956	956	956	0
142	20250206	172600	126465786	956	956	956	956	0
143	20250206	172500	126465786	956	956	956	956	0
144	20250206	172400	126465786	956	956	956	956	0
145	20250206	172300	126465786	956	956	956	956	0
146	20250206	172200	126465786	956	956	956	956	0
147	20250206	172100	126465786	956	956	956	956	0
148	20250206	172000	126465786	956	956	956	956	0
149	20250206	171900	126465786	956	956	956	956	0
150	20250206	171800	126465786	956	956	956	956	0
151	20250206	171700	126465786	956	956	956	956	0
152	20250206	171600	126465786	956	956	956	956	460
153	20250206	171500	126465786	956	956	956	956	0
154	20250206	171400	126465786	956	956	956	956	0
155	20250206	171300	126465786	956	956	956	956	0
156	20250206	171200	126465786	956	956	956	956	0
157	20250206	171100	126465786	956	956	956	956	0
158	20250206	171000	126465786	956	956	956	956	0
159	20250206	170900	126465786	956	956	956	956	0
160	20250206	170800	126465786	956	956	956	956	0
161	20250206	170700	126465786	956	956	956	956	0
162	20250206	170600	126465786	956	956	956	956	0
163	20250206	170500	126465786	956	956	956	956	0
164	20250206	170400	126465786	956	956	956	956	0
165	20250206	170300	126465786	956	956	956	956	0
166	20250206	170200	126465786	956	956	956	956	0
167	20250206	170100	126465786	956	956	956	956	0
168	20250206	170000	126465786	956	956	956	956	0
169	20250206	165900	126465786	956	956	956	956	0
170	20250206	165800	126465786	956	956	956	956	0
171	20250206	165700	126465786	956	956	956	956	0
172	20250206	165600	126465786	956	956	956	956	0
173	20250206	165500	126465786	956	956	956	956	0
174	20250206	165400	126465786	956	956	956	956	0
175	20250206	165300	126465786	956	956	956	956	0
176	20250206	165200	126465786	956	956	956	956	0
177	20250206	165100	126465786	956	956	956	956	0
178	20250206	165000	126465786	956	956	956	956	0
179	20250206	164900	126465786	956	956	956	956	0
180	20250206	164800	126465786	956	956	956	956	0
181	20250206	164700	126465786	956	956	956	956	0
182	20250206	164600	126465786	956	956	956	956	460
183	20250206	164500	126465786	956	956	956	956	0
184	20250206	164400	126465786	956	956	956	956	0
185	20250206	164300	126465786	956	956	956	956	0
186	20250206	164200	126465786	956	956	956	956	0
187	20250206	164100	126465786	956	956	956	956	0
188	20250206	164000	126465786	956	956	956	956	0
189	20250206	163900	126465786	956	956	956	956	0
190	20250206	163800	126465786	956	956	956	956	0
191	20250206	163700	126465786	956	956	956	956	0
192	20250206	163600	126465786	956	956	956	956	0
193	20250206	163500	126465786	956	956	956	956	0
194	20250206	163400	126465786	956	956	956	956	0
195	20250206	163300	126465786	956	956	956	956	0
196	20250206	163200	126465786	956	956	956	956	0
197	20250206	163100	126465786	956	956	956	956	0
198	20250206	163000	126465786	956	956	956	956	0
199	20250206	162900	126465786	956	956	956	956	0
200	20250206	162800	126465786	956	956	956	956	0
201	20250206	162700	126465786	956	956	956	956	0
202	20250206	162600	126465786	956	956	956	956	0
203	20250206	162500	126465786	956	956	956	956	0
204	20250206	162400	126465786	956	956	956	956	0
205	20250206	162300	126465786	956	956	956	956	0
206	20250206	162200	126465786	956	956	956	956	0
207	20250206	162100	126465786	956	956	956	956	0
208	20250206	162000	126465786	956	956	956	956	0
209	20250206	161900	126465786	956	956	956	956	0
210	20250206	161800	126465786	956	956	956	956	0
211	20250206	161700	126465786	956	956	956	956	0
212	20250206	161600	126465786	956	956	956	956	460
213	20250206	161500	126465786	956	956	956	956	0
214	20250206	161400	126465786	956	956	956	956	0
215	20250206	161300	126465786	956	956	956	956	0
216	20250206	161200	126465786	956	956	956	956	0
217	20250206	161100	126465786	956	956	956	956	0
218	20250206	161000	126465786	956	956	956	956	0
219	20250206	160900	126465786	956	956	956	956	0
220	20250206	160800	126465786	956	956	956	956	0
221	20250206	160700	126465786	956	956	956	956	0
222	20250206	160600	126465786	956	956	956	956	0
223	20250206	160500	126465786	956	956	956	956	0
224	20250206	160400	126465786	956	956	956	956	0
225	20250206	160300	126465786	956	956	956	956	0
226	20250206	160200	126465786	956	956	956	956	0
227	20250206	160100	126465786	956	956	956	956	0
228	20250206	160000	126465786	956	956	956	956	0
229	20250206	155900	126465786	956	956	956	956	0
230	20250206	155800	126465786	956	956	956	956	0
231	20250206	155700	126465786	956	956	956	956	0
232	20250206	155600	126465786	956	956	956	956	0
233	20250206	155500	126465786	956	956	956	956	0
234	20250206	155400	126465786	956	956	956	956	0
235	20250206	155300	126465786	956	956	956	956	0
236	20250206	155200	126465786	956	956	956	956	0
237	20250206	155100	126465786	956	956	956	956	0
238	20250206	155000	126465786	956	956	956	956	0
239	20250206	154900	126465786	956	956	956	956	0
240	20250206	154800	126465786	956	956	956	956	0
241	20250206	154700	126465786	956	956	956	956	0
242	20250206	154600	126465786	956	956	956	956	460
243	20250206	154500	126465786	956	956	956	956	0
244	20250206	154400	126465786	956	956	956	956	0
245	20250206	154300	126465786	956	956	956	956	0
246	20250206	154200	126465786	956	956	956	956	0
247	20250206	154100	126465786	956	956	956	956	0
248	20250206	154000	126465786	956	956	956	956	0
249	20250206	153900	126465786	956	956	956	956	0
250	20250206	153800	126465786	956	956	956	956	0
251	20250206	153700	126465786	956	956	956	956	0
252	20250206	153600	126465786	956	956	956	956	0
253	20250206	153500	126465786	956	956	956	956	0
254	20250206	153400	126465786	956	956	956	956	0
255	20250206	153300	126465786	956	956	956	956	0
256	20250206	153200	126465786	956	956	956	956	0
257	20250206	153100	126465786	956	956	956	956	0
258	20250206	153000	126465786	956	956	956	956	460
259	20250206	152900	126026026	956	956	956	956	0
260	20250206	152800	126026026	956	956	956	956	0
261	20250206	152700	126026026	956	956	956	956	0
262	20250206	152600	126026026	956	956	956	956	0
263	20250206	152500	126026026	956	956	956	956	0
264	20250206	152400	126026026	956	956	956	956	0
265	20250206	152300	126026026	956	956	956	956	0
266	20250206	152200	126026026	956	956	956	956	0
267	20250206	152100	126026026	956	956	956	956	0
268	20250206	152000	126026026	956	956	956	956	0
269	20250206	151900	126026026	956	957	957	956	197
270	20250206	151800	125837632	960	961	961	960	26
271	20250206	151700	125812651	960	960	960	960	0
272	20250206	151600	125812651	960	960	960	960	10
273	20250206	151500	125803051	956	956	956	956	316
274	20250206	151400	125500955	960	960	960	960	0
275	20250206	151300	125500955	960	960	960	960	0
276	20250206	151200	125500955	960	960	960	960	0
277	20250206	151100	125500955	960	960	960	960	62
278	20250206	151000	125441435	961	961	961	961	44
279	20250206	150900	125399151	961	961	961	961	0
280	20250206	150800	125399151	961	961	961	955	1120
281	20250206	150700	124328831	961	961	961	961	15
282	20250206	150600	124314416	961	961	961	961	10
283	20250206	150500	124304806	962	962	962	962	114
284	20250206	150400	124195138	962	962	962	962	20
285	20250206	150300	124175898	963	963	963	963	0
286	20250206	150200	124175898	963	962	963	962	1000
287	20250206	150100	123213198	963	963	963	963	0
288	20250206	150000	123213198	963	963	963	963	0
289	20250206	145900	123213198	963	963	963	963	0
290	20250206	145800	123213198	963	963	963	963	4
291	20250206	145700	123209346	964	964	964	964	0
292	20250206	145600	123209346	964	964	965	964	117
293	20250206	145500	123096511	965	954	965	954	19680
294	20250206	145400	104169479	954	954	954	954	20
295	20250206	145300	104150399	953	953	953	953	228
296	20250206	145200	103933115	954	954	954	954	0
297	20250206	145100	103933115	954	954	954	954	0
298	20250206	145000	103933115	954	954	954	954	5
299	20250206	144900	103928345	954	954	954	954	0
300	20250206	144800	103928345	954	954	954	954	447
301	20250206	144700	103501907	954	954	954	954	0
302	20250206	144600	103501907	954	954	954	954	1781
303	20250206	144500	101802833	954	954	954	954	0
304	20250206	144400	101802833	954	954	954	954	0
305	20250206	144300	101802833	954	954	954	954	0
306	20250206	144200	101802833	954	954	954	953	1449
307	20250206	144100	100420587	953	953	953	953	100
308	20250206	144000	100325287	953	953	953	953	2
309	20250206	143900	100323381	953	953	953	953	0
310	20250206	143800	100323381	953	953	953	953	0
311	20250206	143700	100323381	953	953	953	953	0
312	20250206	143600	100323381	953	953	953	953	0
313	20250206	143500	100323381	953	953	953	953	0
314	20250206	143400	100323381	953	953	953	953	1
315	20250206	143300	100322428	954	955	955	954	2651
316	20250206	143200	97792960	955	955	955	955	80
317	20250206	143100	97716560	955	955	955	955	291
318	20250206	143000	97438655	955	955	955	955	0
319	20250206	142900	97438655	955	955	955	955	0
320	20250206	142800	97438655	955	955	955	955	0
321	20250206	142700	97438655	955	955	955	955	0
322	20250206	142600	97438655	955	955	955	955	0
323	20250206	142500	97438655	955	955	955	955	10
324	20250206	142400	97429105	955	955	955	955	0
325	20250206	142300	97429105	955	955	955	955	0
326	20250206	142200	97429105	955	955	955	955	0
327	20250206	142100	97429105	955	955	955	955	81
328	20250206	142000	97351750	955	955	955	955	0
329	20250206	141900	97351750	955	955	955	955	0
330	20250206	141800	97351750	955	955	955	955	0
331	20250206	141700	97351750	955	955	955	955	0
332	20250206	141600	97351750	955	955	955	955	0
333	20250206	141500	97351750	955	955	955	955	0
334	20250206	141400	97351750	955	955	955	955	1
335	20250206	141300	97350795	955	958	958	955	70
336	20250206	141200	97283885	958	958	958	958	0
337	20250206	141100	97283885	958	958	958	958	102
338	20250206	141000	97186169	955	955	955	955	0
339	20250206	140900	97186169	955	955	955	955	0
340	20250206	140800	97186169	955	955	955	955	0
341	20250206	140700	97186169	955	955	955	955	0
342	20250206	140600	97186169	955	955	955	955	0
343	20250206	140500	97186169	955	955	955	955	0
344	20250206	140400	97186169	955	955	955	955	585
345	20250206	140300	96627494	955	955	955	955	0
346	20250206	140200	96627494	955	955	955	955	556
347	20250206	140100	96096514	955	955	955	955	0
348	20250206	140000	96096514	955	955	955	955	0
349	20250206	135900	96096514	955	956	956	955	1672
350	20250206	135800	94498750	956	956	956	956	0
351	20250206	135700	94498750	956	956	956	956	0
352	20250206	135600	94498750	956	956	956	956	0
353	20250206	135500	94498750	956	956	956	956	0
354	20250206	135400	94498750	956	956	956	956	0
355	20250206	135300	94498750	956	956	956	956	0
356	20250206	135200	94498750	956	956	956	956	64
357	20250206	135100	94437566	956	956	956	956	1
358	20250206	135000	94436610	956	956	956	956	0
359	20250206	134900	94436610	956	956	956	956	0
360	20250206	134800	94436610	956	956	956	956	0
361	20250206	134700	94436610	956	956	956	956	0
362	20250206	134600	94436610	956	956	956	956	0
363	20250206	134500	94436610	956	956	956	956	0
364	20250206	134400	94436610	956	956	956	956	0
365	20250206	134300	94436610	956	956	956	956	0
366	20250206	134200	94436610	956	956	956	956	5230
367	20250206	134100	89436730	956	956	956	956	130
368	20250206	134000	89312450	958	958	958	958	0
369	20250206	133900	89312450	958	958	958	958	0
370	20250206	133800	89312450	958	958	958	958	0
371	20250206	133700	89312450	958	958	958	958	0
372	20250206	133600	89312450	958	958	958	958	5
373	20250206	133500	89307660	958	958	958	958	0
374	20250206	133400	89307660	958	958	958	958	0
375	20250206	133300	89307660	958	958	958	958	0
376	20250206	133200	89307660	958	958	958	958	0
377	20250206	133100	89307660	958	958	958	958	0
378	20250206	133000	89307660	958	958	958	958	0
379	20250206	132900	89307660	958	958	958	958	120
380	20250206	132800	89192700	958	958	958	958	82
381	20250206	132700	89114144	958	958	958	958	0
382	20250206	132600	89114144	958	958	958	958	0
383	20250206	132500	89114144	958	958	958	958	0
384	20250206	132400	89114144	958	958	958	958	0
385	20250206	132300	89114144	958	958	958	958	1
386	20250206	132200	89113186	958	958	958	958	5
387	20250206	132100	89108396	958	958	958	958	0
388	20250206	132000	89108396	958	958	958	958	1
389	20250206	131900	89107438	959	959	959	959	0
390	20250206	131800	89107438	959	959	959	959	0
391	20250206	131700	89107438	959	959	959	959	0
392	20250206	131600	89107438	959	959	959	959	1
393	20250206	131500	89106479	960	960	960	960	0
394	20250206	131400	89106479	960	960	960	960	0
395	20250206	131300	89106479	960	960	960	960	0
396	20250206	131200	89106479	960	960	960	960	0
397	20250206	131100	89106479	960	960	960	960	0
398	20250206	131000	89106479	960	960	960	960	0
399	20250206	130900	89106479	960	960	960	960	0
400	20250206	130800	89106479	960	955	960	955	300
401	20250206	130700	88819479	960	960	960	960	50
402	20250206	130600	88771479	960	960	960	960	6300
403	20250206	130500	82723479	960	960	960	960	5
404	20250206	130400	82718679	960	960	960	960	0
405	20250206	130300	82718679	960	960	960	960	0
406	20250206	130200	82718679	960	960	960	960	0
407	20250206	130100	82718679	960	960	960	960	0
408	20250206	130000	82718679	960	960	960	960	0
409	20250206	125900	82718679	960	960	960	960	0
410	20250206	125800	82718679	960	960	960	960	0
411	20250206	125700	82718679	960	960	960	960	1
412	20250206	125600	82717719	955	955	955	955	42
413	20250206	125500	82677609	955	955	955	955	0
414	20250206	125400	82677609	955	955	955	955	600
415	20250206	125300	82104609	955	955	955	955	1000
416	20250206	125200	81149609	960	960	960	960	0
417	20250206	125100	81149609	960	960	960	960	110
418	20250206	125000	81044009	954	954	954	954	0
419	20250206	124900	81044009	954	954	954	954	0
420	20250206	124800	81044009	954	954	954	954	511
421	20250206	124700	80556515	959	959	959	959	0
422	20250206	124600	80556515	959	959	959	959	0
423	20250206	124500	80556515	959	959	959	959	0
424	20250206	124400	80556515	959	959	959	959	0
425	20250206	124300	80556515	959	959	959	959	0
426	20250206	124200	80556515	959	960	960	959	611
427	20250206	124100	79970067	960	960	960	960	5
428	20250206	124000	79965267	960	960	960	960	482
429	20250206	123900	79502547	960	960	960	960	2
430	20250206	123800	79500627	960	960	960	960	0
431	20250206	123700	79500627	960	960	960	960	0
432	20250206	123600	79500627	960	960	960	960	0
433	20250206	123500	79500627	960	960	960	960	5
434	20250206	123400	79495827	960	960	960	960	0
435	20250206	123300	79495827	960	960	960	960	0
436	20250206	123200	79495827	960	960	962	960	209
437	20250206	123100	79294785	960	960	960	960	0
438	20250206	123000	79294785	960	960	960	960	1
439	20250206	122900	79293825	963	963	963	963	0
440	20250206	122800	79293825	963	963	963	963	0
441	20250206	122700	79293825	963	963	963	963	200
442	20250206	122600	79101225	963	963	963	963	0
443	20250206	122500	79101225	963	963	963	963	0
444	20250206	122400	79101225	963	963	963	963	80
445	20250206	122300	79024185	963	963	963	963	19
446	20250206	122200	79005888	963	963	963	963	0
447	20250206	122100	79005888	963	963	963	963	1
448	20250206	122000	79004925	963	963	963	963	0
449	20250206	121900	79004925	963	963	963	963	0
450	20250206	121800	79004925	963	963	963	963	0
451	20250206	121700	79004925	963	963	963	963	10
452	20250206	121600	78995295	963	963	963	963	0
453	20250206	121500	78995295	963	963	963	963	0
454	20250206	121400	78995295	963	963	963	963	0
455	20250206	121300	78995295	963	963	963	963	0
456	20250206	121200	78995295	963	963	963	961	22
457	20250206	121100	78974149	961	961	961	961	0
458	20250206	121000	78974149	961	962	962	961	5
459	20250206	120900	78969342	961	961	961	961	1
460	20250206	120800	78968381	964	964	964	964	0
461	20250206	120700	78968381	964	964	964	964	0
462	20250206	120600	78968381	964	964	964	964	0
463	20250206	120500	78968381	964	964	964	964	0
464	20250206	120400	78968381	964	964	964	964	0
465	20250206	120300	78968381	964	964	964	964	0
466	20250206	120200	78968381	964	964	964	964	0
467	20250206	120100	78968381	964	962	964	960	1505
468	20250206	120000	77520575	964	964	964	964	0
469	20250206	115900	77520575	964	964	964	964	0
470	20250206	115800	77520575	964	964	964	964	0
471	20250206	115700	77520575	964	964	964	964	0
472	20250206	115600	77520575	964	964	964	964	1
473	20250206	115500	77519611	962	962	962	962	0
474	20250206	115400	77519611	962	962	962	962	0
475	20250206	115300	77519611	962	962	962	962	0
476	20250206	115200	77519611	962	962	962	962	0
477	20250206	115100	77519611	962	962	962	962	0
478	20250206	115000	77519611	962	961	962	961	81
479	20250206	114900	77441769	962	961	962	961	1333
480	20250206	114800	76160694	961	960	961	960	12547
481	20250206	114700	64115573	960	959	960	959	4133
482	20250206	114600	60148734	955	955	955	955	0
483	20250206	114500	60148734	955	955	955	955	681
484	20250206	114400	59498379	955	955	955	955	4
485	20250206	114300	59494559	954	954	954	954	0
486	20250206	114200	59494559	954	954	954	954	1092
487	20250206	114100	58452791	950	950	950	950	0
488	20250206	114000	58452791	950	954	954	950	75
489	20250206	113900	58381501	955	955	955	955	0
490	20250206	113800	58381501	955	955	955	955	0
491	20250206	113700	58381501	955	955	955	955	0
492	20250206	113600	58381501	955	955	955	955	0
493	20250206	113500	58381501	955	955	955	955	0
494	20250206	113400	58381501	955	953	955	953	10495
495	20250206	113300	48379764	951	951	951	951	2196
496	20250206	113200	46291368	950	950	950	950	196
497	20250206	113100	46105168	951	951	951	951	0
498	20250206	113000	46105168	951	950	951	950	1114
499	20250206	112900	45045955	951	951	951	951	0
500	20250206	112800	45045955	951	951	951	951	0
501	20250206	112700	45045955	951	951	951	951	0
502	20250206	112600	45045955	951	951	951	951	10
503	20250206	112500	45036445	951	951	951	951	200
504	20250206	112400	44846245	951	951	951	951	0
505	20250206	112300	44846245	951	951	951	951	1
506	20250206	112200	44845294	951	951	951	951	0
507	20250206	112100	44845294	951	951	951	951	10
508	20250206	112000	44835784	951	951	951	951	20
509	20250206	111900	44816764	950	950	950	950	33
510	20250206	111800	44785414	950	950	950	950	163
511	20250206	111700	44630564	950	950	950	950	54
512	20250206	111600	44579264	950	950	950	950	0
513	20250206	111500	44579264	950	950	950	950	7
514	20250206	111400	44572614	950	950	950	950	0
515	20250206	111300	44572614	950	950	950	950	3
516	20250206	111200	44569764	950	950	950	950	0
517	20250206	111100	44569764	950	950	950	950	2128
518	20250206	111000	42548164	953	953	953	953	0
519	20250206	110900	42548164	953	953	953	953	0
520	20250206	110800	42548164	953	953	953	953	0
521	20250206	110700	42548164	953	953	953	953	0
522	20250206	110600	42548164	953	953	953	953	0
523	20250206	110500	42548164	953	952	953	952	5
524	20250206	110400	42543403	949	949	949	949	78
525	20250206	110300	42469381	952	952	952	952	0
526	20250206	110200	42469381	952	952	952	952	0
527	20250206	110100	42469381	952	951	952	951	8
528	20250206	110000	42461768	952	952	952	952	0
529	20250206	105900	42461768	952	952	952	952	3
530	20250206	105800	42458912	948	948	948	948	1062
531	20250206	105700	41452136	948	948	948	948	32
532	20250206	105600	41421800	948	948	948	948	0
533	20250206	105500	41421800	948	948	948	948	0
534	20250206	105400	41421800	948	948	948	948	1
535	20250206	105300	41420852	947	947	947	947	0
536	20250206	105200	41420852	947	947	947	947	0
537	20250206	105100	41420852	947	947	947	947	0
538	20250206	105000	41420852	947	948	948	947	1349
539	20250206	104900	40142244	948	948	948	948	0
540	20250206	104800	40142244	948	948	948	948	0
541	20250206	104700	40142244	948	948	948	948	0
542	20250206	104600	40142244	948	948	948	948	0
543	20250206	104500	40142244	948	948	948	948	0
544	20250206	104400	40142244	948	948	948	948	0
545	20250206	104300	40142244	948	948	948	948	532
546	20250206	104200	39637908	948	948	948	948	0
547	20250206	104100	39637908	948	948	948	948	0
548	20250206	104000	39637908	948	948	948	948	10
549	20250206	103900	39628428	948	954	954	948	10493
550	20250206	103800	29668757	954	954	954	954	0
551	20250206	103700	29668757	954	954	954	954	0
552	20250206	103600	29668757	954	954	954	954	0
553	20250206	103500	29668757	954	954	954	954	3
554	20250206	103400	29665895	954	954	954	954	0
555	20250206	103300	29665895	954	955	955	954	3
556	20250206	103200	29663032	960	960	960	960	1385
557	20250206	103100	28333432	960	960	960	960	0
558	20250206	103000	28333432	960	960	960	960	0
559	20250206	102900	28333432	960	960	960	960	1
560	20250206	102800	28332472	960	960	960	960	2
561	20250206	102700	28330552	952	952	952	952	0
562	20250206	102600	28330552	952	952	952	952	0
563	20250206	102500	28330552	952	952	952	952	1
564	20250206	102400	28329600	952	956	956	952	86
565	20250206	102300	28247630	956	956	956	956	0
566	20250206	102200	28247630	956	956	956	956	0
567	20250206	102100	28247630	956	956	956	956	0
568	20250206	102000	28247630	956	956	956	956	0
569	20250206	101900	28247630	956	958	958	956	3
570	20250206	101800	28244759	959	959	959	959	0
571	20250206	101700	28244759	959	959	959	959	1
572	20250206	101600	28243800	961	961	961	961	0
573	20250206	101500	28243800	961	961	961	961	0
574	20250206	101400	28243800	961	959	961	959	101
575	20250206	101300	28146939	959	959	959	959	0
576	20250206	101200	28146939	959	959	959	959	0
577	20250206	101100	28146939	959	959	959	959	0
578	20250206	101000	28146939	959	959	959	959	5
579	20250206	100900	28142144	949	954	954	949	8662
580	20250206	100800	19903710	959	959	959	959	3
581	20250206	100700	19900833	960	960	960	960	0
582	20250206	100600	19900833	960	960	960	960	0
583	20250206	100500	19900833	960	960	960	960	0
584	20250206	100400	19900833	960	960	960	960	100
585	20250206	100300	19804833	960	960	960	960	100
586	20250206	100200	19708833	960	960	960	960	0
587	20250206	100100	19708833	960	960	960	960	1042
588	20250206	100000	18708513	960	955	960	955	1001
589	20250206	095900	17752553	960	955	960	955	31
590	20250206	095800	17722943	960	960	960	960	76
591	20250206	095700	17649983	960	960	960	960	0
592	20250206	095600	17649983	960	960	960	960	0
593	20250206	095500	17649983	960	960	960	960	300
594	20250206	095400	17361983	960	960	960	960	0
595	20250206	095300	17361983	960	960	960	960	65
596	20250206	095200	17299583	961	961	961	961	0
597	20250206	095100	17299583	961	961	961	961	0
598	20250206	095000	17299583	961	961	961	961	0
599	20250206	094900	17299583	961	961	961	961	0
600	20250206	094800	17299583	961	961	961	961	0
601	20250206	094700	17299583	961	961	961	961	0
602	20250206	094600	17299583	961	961	961	961	0
603	20250206	094500	17299583	961	961	961	961	1
604	20250206	094400	17298622	961	961	961	961	8
605	20250206	094300	17290934	961	961	961	961	13
606	20250206	094200	17278441	954	954	954	954	0
607	20250206	094100	17278441	954	954	954	954	0
608	20250206	094000	17278441	954	954	954	954	3
609	20250206	093900	17275579	954	954	954	954	0
610	20250206	093800	17275579	954	954	954	954	0
611	20250206	093700	17275579	954	954	954	954	0
612	20250206	093600	17275579	954	954	954	954	0
613	20250206	093500	17275579	954	954	954	954	491
614	20250206	093400	16807165	954	954	954	954	0
615	20250206	093300	16807165	954	954	954	954	718
616	20250206	093200	16122193	954	954	954	954	100
617	20250206	093100	16026793	954	954	954	954	1610
618	20250206	093000	14490853	954	962	962	954	51
619	20250206	092900	14441799	954	957	957	954	193
620	20250206	092800	14257143	957	957	957	957	500
621	20250206	092700	13778643	958	958	958	958	0
622	20250206	092600	13778643	958	958	958	958	0
623	20250206	092500	13778643	958	958	958	958	0
624	20250206	092400	13778643	958	958	958	958	0
625	20250206	092300	13778643	958	958	958	958	0
626	20250206	092200	13778643	958	964	964	958	146
627	20250206	092100	13638628	965	965	965	965	0
628	20250206	092000	13638628	965	959	965	959	860
629	20250206	091900	12813078	959	959	959	959	8100
630	20250206	091800	5045178	959	958	959	958	3195
631	20250206	091700	1984367	958	958	958	958	0
632	20250206	091600	1984367	958	957	958	957	103
633	20250206	091500	1885791	958	958	958	958	1
634	20250206	091400	1884833	949	945	949	945	356
635	20250206	091300	1547645	947	947	947	947	0
636	20250206	091200	1547645	947	947	947	947	1
637	20250206	091100	1546698	945	947	947	945	5
638	20250206	091000	1541969	947	947	947	947	1
639	20250206	090900	1541022	947	947	947	947	15
640	20250206	090800	1526817	947	947	947	947	0
641	20250206	090700	1526817	947	947	947	947	55
642	20250206	090600	1474732	947	947	947	947	0
643	20250206	090500	1474732	947	947	947	947	8
644	20250206	090400	1467156	937	948	948	937	1013
645	20250206	090300	508997	948	948	948	948	56
646	20250206	090200	455909	948	948	948	947	18
647	20250206	090100	438855	939	945	945	939	20
648	20250206	090000	420003	945	948	948	945	444