KissMeData/129890/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	202200	57529922	984	984	984	984	1574
3	20250206	202100	57529922	984	984	984	984	0
4	20250206	202000	57529922	984	984	984	984	0
5	20250206	201900	57529922	984	984	984	984	0
6	20250206	201800	57529922	984	984	984	984	0
7	20250206	201700	57529922	984	984	984	984	0
8	20250206	201600	57529922	984	984	984	984	0
9	20250206	201500	57529922	984	984	984	984	0
10	20250206	201400	57529922	984	984	984	984	0
11	20250206	201300	57529922	984	984	984	984	0
12	20250206	201200	57529922	984	984	984	984	0
13	20250206	201100	57529922	984	984	984	984	0
14	20250206	201000	57529922	984	984	984	984	0
15	20250206	200900	57529922	984	984	984	984	0
16	20250206	200800	57529922	984	984	984	984	0
17	20250206	200700	57529922	984	984	984	984	0
18	20250206	200600	57529922	984	984	984	984	0
19	20250206	200500	57529922	984	984	984	984	0
20	20250206	200400	57529922	984	984	984	984	0
21	20250206	200300	57529922	984	984	984	984	0
22	20250206	200200	57529922	984	984	984	984	0
23	20250206	200100	57529922	984	984	984	984	0
24	20250206	200000	57529922	984	984	984	984	0
25	20250206	195900	57529922	984	984	984	984	0
26	20250206	195800	57529922	984	984	984	984	0
27	20250206	195700	57529922	984	984	984	984	0
28	20250206	195600	57529922	984	984	984	984	0
29	20250206	195500	57529922	984	984	984	984	0
30	20250206	195400	57529922	984	984	984	984	0
31	20250206	195300	57529922	984	984	984	984	0
32	20250206	195200	57529922	984	984	984	984	1574
33	20250206	195100	57529922	984	984	984	984	0
34	20250206	195000	57529922	984	984	984	984	0
35	20250206	194900	57529922	984	984	984	984	0
36	20250206	194800	57529922	984	984	984	984	0
37	20250206	194700	57529922	984	984	984	984	0
38	20250206	194600	57529922	984	984	984	984	0
39	20250206	194500	57529922	984	984	984	984	0
40	20250206	194400	57529922	984	984	984	984	0
41	20250206	194300	57529922	984	984	984	984	0
42	20250206	194200	57529922	984	984	984	984	0
43	20250206	194100	57529922	984	984	984	984	0
44	20250206	194000	57529922	984	984	984	984	0
45	20250206	193900	57529922	984	984	984	984	0
46	20250206	193800	57529922	984	984	984	984	0
47	20250206	193700	57529922	984	984	984	984	0
48	20250206	193600	57529922	984	984	984	984	0
49	20250206	193500	57529922	984	984	984	984	0
50	20250206	193400	57529922	984	984	984	984	0
51	20250206	193300	57529922	984	984	984	984	0
52	20250206	193200	57529922	984	984	984	984	0
53	20250206	193100	57529922	984	984	984	984	0
54	20250206	193000	57529922	984	984	984	984	0
55	20250206	192900	57529922	984	984	984	984	0
56	20250206	192800	57529922	984	984	984	984	0
57	20250206	192700	57529922	984	984	984	984	0
58	20250206	192600	57529922	984	984	984	984	0
59	20250206	192500	57529922	984	984	984	984	0
60	20250206	192400	57529922	984	984	984	984	0
61	20250206	192300	57529922	984	984	984	984	0
62	20250206	192200	57529922	984	984	984	984	1574
63	20250206	192100	57529922	984	984	984	984	0
64	20250206	192000	57529922	984	984	984	984	0
65	20250206	191900	57529922	984	984	984	984	0
66	20250206	191800	57529922	984	984	984	984	0
67	20250206	191700	57529922	984	984	984	984	0
68	20250206	191600	57529922	984	984	984	984	0
69	20250206	191500	57529922	984	984	984	984	0
70	20250206	191400	57529922	984	984	984	984	0
71	20250206	191300	57529922	984	984	984	984	0
72	20250206	191200	57529922	984	984	984	984	0
73	20250206	191100	57529922	984	984	984	984	0
74	20250206	191000	57529922	984	984	984	984	0
75	20250206	190900	57529922	984	984	984	984	0
76	20250206	190800	57529922	984	984	984	984	0
77	20250206	190700	57529922	984	984	984	984	0
78	20250206	190600	57529922	984	984	984	984	0
79	20250206	190500	57529922	984	984	984	984	0
80	20250206	190400	57529922	984	984	984	984	0
81	20250206	190300	57529922	984	984	984	984	0
82	20250206	190200	57529922	984	984	984	984	0
83	20250206	190100	57529922	984	984	984	984	0
84	20250206	190000	57529922	984	984	984	984	0
85	20250206	185900	57529922	984	984	984	984	0
86	20250206	185800	57529922	984	984	984	984	0
87	20250206	185700	57529922	984	984	984	984	0
88	20250206	185600	57529922	984	984	984	984	0
89	20250206	185500	57529922	984	984	984	984	0
90	20250206	185400	57529922	984	984	984	984	0
91	20250206	185300	57529922	984	984	984	984	0
92	20250206	185200	57529922	984	984	984	984	1574
93	20250206	185100	57529922	984	984	984	984	0
94	20250206	185000	57529922	984	984	984	984	0
95	20250206	184900	57529922	984	984	984	984	0
96	20250206	184800	57529922	984	984	984	984	0
97	20250206	184700	57529922	984	984	984	984	0
98	20250206	184600	57529922	984	984	984	984	0
99	20250206	184500	57529922	984	984	984	984	0
100	20250206	184400	57529922	984	984	984	984	0
101	20250206	184300	57529922	984	984	984	984	0
102	20250206	184200	57529922	984	984	984	984	0
103	20250206	184100	57529922	984	984	984	984	0
104	20250206	184000	57529922	984	984	984	984	0
105	20250206	183900	57529922	984	984	984	984	0
106	20250206	183800	57529922	984	984	984	984	0
107	20250206	183700	57529922	984	984	984	984	0
108	20250206	183600	57529922	984	984	984	984	0
109	20250206	183500	57529922	984	984	984	984	0
110	20250206	183400	57529922	984	984	984	984	0
111	20250206	183300	57529922	984	984	984	984	0
112	20250206	183200	57529922	984	984	984	984	0
113	20250206	183100	57529922	984	984	984	984	0
114	20250206	183000	57529922	984	984	984	984	0
115	20250206	182900	57529922	984	984	984	984	0
116	20250206	182800	57529922	984	984	984	984	0
117	20250206	182700	57529922	984	984	984	984	0
118	20250206	182600	57529922	984	984	984	984	0
119	20250206	182500	57529922	984	984	984	984	0
120	20250206	182400	57529922	984	984	984	984	0
121	20250206	182300	57529922	984	984	984	984	0
122	20250206	182200	57529922	984	984	984	984	1574
123	20250206	182100	57529922	984	984	984	984	0
124	20250206	182000	57529922	984	984	984	984	0
125	20250206	181900	57529922	984	984	984	984	0
126	20250206	181800	57529922	984	984	984	984	0
127	20250206	181700	57529922	984	984	984	984	0
128	20250206	181600	57529922	984	984	984	984	0
129	20250206	181500	57529922	984	984	984	984	0
130	20250206	181400	57529922	984	984	984	984	0
131	20250206	181300	57529922	984	984	984	984	0
132	20250206	181200	57529922	984	984	984	984	0
133	20250206	181100	57529922	984	984	984	984	0
134	20250206	181000	57529922	984	984	984	984	0
135	20250206	180900	57529922	984	984	984	984	0
136	20250206	180800	57529922	984	984	984	984	0
137	20250206	180700	57529922	984	984	984	984	0
138	20250206	180600	57529922	984	984	984	984	0
139	20250206	180500	57529922	984	984	984	984	0
140	20250206	180400	57529922	984	984	984	984	0
141	20250206	180300	57529922	984	984	984	984	0
142	20250206	180200	57529922	984	984	984	984	0
143	20250206	180100	57529922	984	984	984	984	0
144	20250206	180000	57529922	984	984	984	984	0
145	20250206	175900	57529922	984	984	984	984	0
146	20250206	175800	57529922	984	984	984	984	0
147	20250206	175700	57529922	984	984	984	984	0
148	20250206	175600	57529922	984	984	984	984	0
149	20250206	175500	57529922	984	984	984	984	0
150	20250206	175400	57529922	984	984	984	984	0
151	20250206	175300	57529922	984	984	984	984	0
152	20250206	175200	57529922	984	984	984	984	1574
153	20250206	175100	57529922	984	984	984	984	0
154	20250206	175000	57529922	984	984	984	984	0
155	20250206	174900	57529922	984	984	984	984	0
156	20250206	174800	57529922	984	984	984	984	0
157	20250206	174700	57529922	984	984	984	984	0
158	20250206	174600	57529922	984	984	984	984	0
159	20250206	174500	57529922	984	984	984	984	0
160	20250206	174400	57529922	984	984	984	984	0
161	20250206	174300	57529922	984	984	984	984	0
162	20250206	174200	57529922	984	984	984	984	0
163	20250206	174100	57529922	984	984	984	984	0
164	20250206	174000	57529922	984	984	984	984	0
165	20250206	173900	57529922	984	984	984	984	0
166	20250206	173800	57529922	984	984	984	984	0
167	20250206	173700	57529922	984	984	984	984	0
168	20250206	173600	57529922	984	984	984	984	0
169	20250206	173500	57529922	984	984	984	984	0
170	20250206	173400	57529922	984	984	984	984	0
171	20250206	173300	57529922	984	984	984	984	0
172	20250206	173200	57529922	984	984	984	984	0
173	20250206	173100	57529922	984	984	984	984	0
174	20250206	173000	57529922	984	984	984	984	0
175	20250206	172900	57529922	984	984	984	984	0
176	20250206	172800	57529922	984	984	984	984	0
177	20250206	172700	57529922	984	984	984	984	0
178	20250206	172600	57529922	984	984	984	984	0
179	20250206	172500	57529922	984	984	984	984	0
180	20250206	172400	57529922	984	984	984	984	0
181	20250206	172300	57529922	984	984	984	984	0
182	20250206	172200	57529922	984	984	984	984	1574
183	20250206	172100	57529922	984	984	984	984	0
184	20250206	172000	57529922	984	984	984	984	0
185	20250206	171900	57529922	984	984	984	984	0
186	20250206	171800	57529922	984	984	984	984	0
187	20250206	171700	57529922	984	984	984	984	0
188	20250206	171600	57529922	984	984	984	984	0
189	20250206	171500	57529922	984	984	984	984	0
190	20250206	171400	57529922	984	984	984	984	0
191	20250206	171300	57529922	984	984	984	984	0
192	20250206	171200	57529922	984	984	984	984	0
193	20250206	171100	57529922	984	984	984	984	0
194	20250206	171000	57529922	984	984	984	984	0
195	20250206	170900	57529922	984	984	984	984	0
196	20250206	170800	57529922	984	984	984	984	0
197	20250206	170700	57529922	984	984	984	984	0
198	20250206	170600	57529922	984	984	984	984	0
199	20250206	170500	57529922	984	984	984	984	0
200	20250206	170400	57529922	984	984	984	984	0
201	20250206	170300	57529922	984	984	984	984	0
202	20250206	170200	57529922	984	984	984	984	0
203	20250206	170100	57529922	984	984	984	984	0
204	20250206	170000	57529922	984	984	984	984	0
205	20250206	165900	57529922	984	984	984	984	0
206	20250206	165800	57529922	984	984	984	984	0
207	20250206	165700	57529922	984	984	984	984	0
208	20250206	165600	57529922	984	984	984	984	0
209	20250206	165500	57529922	984	984	984	984	0
210	20250206	165400	57529922	984	984	984	984	0
211	20250206	165300	57529922	984	984	984	984	0
212	20250206	165200	57529922	984	984	984	984	1574
213	20250206	165100	57529922	984	984	984	984	0
214	20250206	165000	57529922	984	984	984	984	0
215	20250206	164900	57529922	984	984	984	984	0
216	20250206	164800	57529922	984	984	984	984	0
217	20250206	164700	57529922	984	984	984	984	0
218	20250206	164600	57529922	984	984	984	984	0
219	20250206	164500	57529922	984	984	984	984	0
220	20250206	164400	57529922	984	984	984	984	0
221	20250206	164300	57529922	984	984	984	984	0
222	20250206	164200	57529922	984	984	984	984	0
223	20250206	164100	57529922	984	984	984	984	0
224	20250206	164000	57529922	984	984	984	984	0
225	20250206	163900	57529922	984	984	984	984	0
226	20250206	163800	57529922	984	984	984	984	0
227	20250206	163700	57529922	984	984	984	984	0
228	20250206	163600	57529922	984	984	984	984	0
229	20250206	163500	57529922	984	984	984	984	0
230	20250206	163400	57529922	984	984	984	984	0
231	20250206	163300	57529922	984	984	984	984	0
232	20250206	163200	57529922	984	984	984	984	0
233	20250206	163100	57529922	984	984	984	984	0
234	20250206	163000	57529922	984	984	984	984	0
235	20250206	162900	57529922	984	984	984	984	0
236	20250206	162800	57529922	984	984	984	984	0
237	20250206	162700	57529922	984	984	984	984	0
238	20250206	162600	57529922	984	984	984	984	0
239	20250206	162500	57529922	984	984	984	984	0
240	20250206	162400	57529922	984	984	984	984	0
241	20250206	162300	57529922	984	984	984	984	0
242	20250206	162200	57529922	984	984	984	984	1574
243	20250206	162100	57529922	984	984	984	984	0
244	20250206	162000	57529922	984	984	984	984	0
245	20250206	161900	57529922	984	984	984	984	0
246	20250206	161800	57529922	984	984	984	984	0
247	20250206	161700	57529922	984	984	984	984	0
248	20250206	161600	57529922	984	984	984	984	0
249	20250206	161500	57529922	984	984	984	984	0
250	20250206	161400	57529922	984	984	984	984	0
251	20250206	161300	57529922	984	984	984	984	0
252	20250206	161200	57529922	984	984	984	984	0
253	20250206	161100	57529922	984	984	984	984	0
254	20250206	161000	57529922	984	984	984	984	0
255	20250206	160900	57529922	984	984	984	984	0
256	20250206	160800	57529922	984	984	984	984	0
257	20250206	160700	57529922	984	984	984	984	0
258	20250206	160600	57529922	984	984	984	984	0
259	20250206	160500	57529922	984	984	984	984	0
260	20250206	160400	57529922	984	984	984	984	0
261	20250206	160300	57529922	984	984	984	984	0
262	20250206	160200	57529922	984	984	984	984	0
263	20250206	160100	57529922	984	984	984	984	0
264	20250206	160000	57529922	984	984	984	984	0
265	20250206	155900	57529922	984	984	984	984	0
266	20250206	155800	57529922	984	984	984	984	0
267	20250206	155700	57529922	984	984	984	984	0
268	20250206	155600	57529922	984	984	984	984	0
269	20250206	155500	57529922	984	984	984	984	0
270	20250206	155400	57529922	984	984	984	984	0
271	20250206	155300	57529922	984	984	984	984	0
272	20250206	155200	57529922	984	984	984	984	1574
273	20250206	155100	57529922	984	984	984	984	0
274	20250206	155000	57529922	984	984	984	984	0
275	20250206	154900	57529922	984	984	984	984	0
276	20250206	154800	57529922	984	984	984	984	0
277	20250206	154700	57529922	984	984	984	984	0
278	20250206	154600	57529922	984	984	984	984	0
279	20250206	154500	57529922	984	984	984	984	0
280	20250206	154400	57529922	984	984	984	984	0
281	20250206	154300	57529922	984	984	984	984	0
282	20250206	154200	57529922	984	984	984	984	0
283	20250206	154100	57529922	984	984	984	984	0
284	20250206	154000	57529922	984	984	984	984	0
285	20250206	153900	57529922	984	984	984	984	0
286	20250206	153800	57529922	984	984	984	984	0
287	20250206	153700	57529922	984	984	984	984	0
288	20250206	153600	57529922	984	984	984	984	0
289	20250206	153500	57529922	984	984	984	984	0
290	20250206	153400	57529922	984	984	984	984	0
291	20250206	153300	57529922	984	984	984	984	0
292	20250206	153200	57529922	984	984	984	984	0
293	20250206	153100	57529922	984	984	984	984	0
294	20250206	153000	57529922	984	984	984	984	1574
295	20250206	152900	55981106	984	984	984	984	0
296	20250206	152800	55981106	984	984	984	984	0
297	20250206	152700	55981106	984	984	984	984	0
298	20250206	152600	55981106	984	984	984	984	0
299	20250206	152500	55981106	984	984	984	984	0
300	20250206	152400	55981106	984	984	984	984	0
301	20250206	152300	55981106	984	984	984	984	0
302	20250206	152200	55981106	984	984	984	984	0
303	20250206	152100	55981106	984	984	984	984	0
304	20250206	152000	55981106	984	984	984	984	0
305	20250206	151900	55981106	984	984	984	984	1
306	20250206	151800	55980122	981	981	981	981	0
307	20250206	151700	55980122	981	981	981	981	0
308	20250206	151600	55980122	981	981	981	981	0
309	20250206	151500	55980122	981	981	981	981	0
310	20250206	151400	55980122	981	981	981	981	0
311	20250206	151300	55980122	981	982	982	981	1263
312	20250206	151200	54741115	981	981	981	981	1
313	20250206	151100	54740134	981	981	981	981	642
314	20250206	151000	54110332	986	981	986	981	2
315	20250206	150900	54108365	981	981	981	981	0
316	20250206	150800	54108365	981	981	981	981	144
317	20250206	150700	53967101	980	980	980	980	0
318	20250206	150600	53967101	980	980	980	980	0
319	20250206	150500	53967101	980	980	980	980	0
320	20250206	150400	53967101	980	980	980	980	0
321	20250206	150300	53967101	980	980	980	980	0
322	20250206	150200	53967101	980	984	984	980	1000
323	20250206	150100	52986588	980	980	980	980	0
324	20250206	150000	52986588	980	980	980	980	0
325	20250206	145900	52986588	980	980	980	980	0
326	20250206	145800	52986588	980	980	980	980	0
327	20250206	145700	52986588	980	980	980	980	0
328	20250206	145600	52986588	980	980	980	980	0
329	20250206	145500	52986588	980	980	980	980	0
330	20250206	145400	52986588	980	980	980	980	0
331	20250206	145300	52986588	980	980	980	980	0
332	20250206	145200	52986588	980	980	980	980	0
333	20250206	145100	52986588	980	980	980	980	0
334	20250206	145000	52986588	980	980	980	980	0
335	20250206	144900	52986588	980	980	980	980	0
336	20250206	144800	52986588	980	980	980	980	0
337	20250206	144700	52986588	980	980	980	980	0
338	20250206	144600	52986588	980	980	980	980	0
339	20250206	144500	52986588	980	980	980	980	0
340	20250206	144400	52986588	980	980	980	980	0
341	20250206	144300	52986588	980	980	980	980	0
342	20250206	144200	52986588	980	980	980	980	0
343	20250206	144100	52986588	980	981	981	980	2313
344	20250206	144000	50718507	982	984	984	982	476
345	20250206	143900	50250818	984	984	984	984	1
346	20250206	143800	50249834	984	984	984	984	0
347	20250206	143700	50249834	984	984	984	984	0
348	20250206	143600	50249834	984	984	984	984	1597
349	20250206	143500	48678386	988	988	988	988	0
350	20250206	143400	48678386	988	988	988	988	0
351	20250206	143300	48678386	988	988	988	988	0
352	20250206	143200	48678386	988	988	988	988	0
353	20250206	143100	48678386	988	988	988	988	0
354	20250206	143000	48678386	988	988	988	988	0
355	20250206	142900	48678386	988	988	988	988	0
356	20250206	142800	48678386	988	988	988	988	0
357	20250206	142700	48678386	988	988	988	988	0
358	20250206	142600	48678386	988	988	988	988	0
359	20250206	142500	48678386	988	988	988	988	0
360	20250206	142400	48678386	988	988	988	988	0
361	20250206	142300	48678386	988	988	988	988	0
362	20250206	142200	48678386	988	984	988	984	355
363	20250206	142100	48329062	984	984	984	984	100
364	20250206	142000	48230662	985	985	985	985	104
365	20250206	141900	48128222	985	985	985	985	0
366	20250206	141800	48128222	985	985	985	985	100
367	20250206	141700	48029722	988	988	988	988	0
368	20250206	141600	48029722	988	988	988	988	0
369	20250206	141500	48029722	988	988	988	988	11
370	20250206	141400	48018854	988	988	988	988	1
371	20250206	141300	48017866	988	988	988	988	0
372	20250206	141200	48017866	988	988	988	988	1
373	20250206	141100	48016878	985	985	985	985	0
374	20250206	141000	48016878	985	985	985	985	0
375	20250206	140900	48016878	985	985	985	985	0
376	20250206	140800	48016878	985	985	985	985	0
377	20250206	140700	48016878	985	985	985	985	0
378	20250206	140600	48016878	985	985	985	985	100
379	20250206	140500	47918378	985	985	985	985	0
380	20250206	140400	47918378	985	985	985	985	0
381	20250206	140300	47918378	985	985	985	985	0
382	20250206	140200	47918378	985	985	985	985	0
383	20250206	140100	47918378	985	985	985	985	0
384	20250206	140000	47918378	985	985	985	985	0
385	20250206	135900	47918378	985	985	985	985	200
386	20250206	135800	47721378	985	985	985	985	0
387	20250206	135700	47721378	985	985	985	985	0
388	20250206	135600	47721378	985	985	985	985	256
389	20250206	135500	47469218	987	988	988	987	201
390	20250206	135400	47270730	988	988	988	988	0
391	20250206	135300	47270730	988	988	988	988	0
392	20250206	135200	47270730	988	988	988	988	0
393	20250206	135100	47270730	988	988	988	988	1
394	20250206	135000	47269742	988	988	988	988	0
395	20250206	134900	47269742	988	988	988	988	0
396	20250206	134800	47269742	988	988	988	988	0
397	20250206	134700	47269742	988	988	988	988	1
398	20250206	134600	47268754	989	989	989	989	0
399	20250206	134500	47268754	989	989	989	989	0
400	20250206	134400	47268754	989	989	989	989	0
401	20250206	134300	47268754	989	989	989	989	10
402	20250206	134200	47258864	989	988	989	988	1200
403	20250206	134100	46072264	988	986	988	986	240
404	20250206	134000	45835485	985	985	985	985	0
405	20250206	133900	45835485	985	984	985	984	2566
406	20250206	133800	43310152	984	984	984	984	0
407	20250206	133700	43310152	984	984	984	984	0
408	20250206	133600	43310152	984	984	984	984	61
409	20250206	133500	43250128	984	984	984	984	54
410	20250206	133400	43196992	984	984	984	984	162
411	20250206	133300	43037584	984	983	984	983	86
412	20250206	133200	42953010	984	984	984	984	0
413	20250206	133100	42953010	984	984	984	984	198
414	20250206	133000	42758178	984	984	984	984	162
415	20250206	132900	42598770	984	984	984	984	3
416	20250206	132800	42595818	984	984	984	984	21
417	20250206	132700	42575154	984	984	984	982	39
418	20250206	132600	42536840	984	984	984	984	2
419	20250206	132500	42534872	984	983	984	983	5
420	20250206	132400	42529953	983	983	983	983	0
421	20250206	132300	42529953	983	983	983	983	19
422	20250206	132200	42511276	981	981	981	981	0
423	20250206	132100	42511276	981	981	981	981	0
424	20250206	132000	42511276	981	981	981	981	0
425	20250206	131900	42511276	981	981	981	981	0
426	20250206	131800	42511276	981	981	981	981	0
427	20250206	131700	42511276	981	981	981	981	0
428	20250206	131600	42511276	981	981	981	981	0
429	20250206	131500	42511276	981	981	981	981	0
430	20250206	131400	42511276	981	981	981	981	1
431	20250206	131300	42510295	984	984	984	984	0
432	20250206	131200	42510295	984	984	984	984	0
433	20250206	131100	42510295	984	984	984	984	0
434	20250206	131000	42510295	984	984	984	984	0
435	20250206	130900	42510295	984	984	984	984	0
436	20250206	130800	42510295	984	984	984	984	0
437	20250206	130700	42510295	984	984	984	984	0
438	20250206	130600	42510295	984	984	984	984	1
439	20250206	130500	42509311	983	983	983	983	0
440	20250206	130400	42509311	983	983	983	983	0
441	20250206	130300	42509311	983	983	983	983	1
442	20250206	130200	42508328	980	980	980	980	0
443	20250206	130100	42508328	980	980	980	980	0
444	20250206	130000	42508328	980	980	980	980	0
445	20250206	125900	42508328	980	980	980	980	2068
446	20250206	125800	40481688	979	979	979	979	0
447	20250206	125700	40481688	979	979	979	979	0
448	20250206	125600	40481688	979	979	979	979	0
449	20250206	125500	40481688	979	979	979	979	1
450	20250206	125400	40480709	980	980	980	980	10
451	20250206	125300	40470909	979	979	979	979	0
452	20250206	125200	40470909	979	979	979	979	0
453	20250206	125100	40470909	979	979	979	979	300
454	20250206	125000	40177209	979	979	979	979	0
455	20250206	124900	40177209	979	979	979	979	16
456	20250206	124800	40161545	979	979	979	979	0
457	20250206	124700	40161545	979	979	979	979	0
458	20250206	124600	40161545	979	979	979	979	0
459	20250206	124500	40161545	979	979	979	979	662
460	20250206	124400	39513447	979	979	979	979	0
461	20250206	124300	39513447	979	979	979	979	0
462	20250206	124200	39513447	979	979	979	979	0
463	20250206	124100	39513447	979	979	979	979	0
464	20250206	124000	39513447	979	979	979	979	0
465	20250206	123900	39513447	979	979	979	979	0
466	20250206	123800	39513447	979	979	979	979	13
467	20250206	123700	39500720	979	979	979	979	5
468	20250206	123600	39495825	978	978	978	978	0
469	20250206	123500	39495825	978	978	978	978	0
470	20250206	123400	39495825	978	978	978	978	0
471	20250206	123300	39495825	978	978	978	978	0
472	20250206	123200	39495825	978	978	978	978	0
473	20250206	123100	39495825	978	978	978	978	0
474	20250206	123000	39495825	978	978	978	978	0
475	20250206	122900	39495825	978	978	978	978	0
476	20250206	122800	39495825	978	978	978	978	0
477	20250206	122700	39495825	978	978	978	978	0
478	20250206	122600	39495825	978	978	978	978	0
479	20250206	122500	39495825	978	978	978	978	0
480	20250206	122400	39495825	978	978	978	978	0
481	20250206	122300	39495825	978	978	978	978	0
482	20250206	122200	39495825	978	978	978	978	0
483	20250206	122100	39495825	978	978	978	978	0
484	20250206	122000	39495825	978	978	978	978	0
485	20250206	121900	39495825	978	978	978	978	0
486	20250206	121800	39495825	978	978	978	978	0
487	20250206	121700	39495825	978	978	978	978	0
488	20250206	121600	39495825	978	978	978	978	0
489	20250206	121500	39495825	978	978	978	978	0
490	20250206	121400	39495825	978	979	979	978	616
491	20250206	121300	38893200	980	980	980	980	0
492	20250206	121200	38893200	980	980	980	980	0
493	20250206	121100	38893200	980	980	980	980	0
494	20250206	121000	38893200	980	980	980	980	0
495	20250206	120900	38893200	980	980	980	980	10
496	20250206	120800	38883400	980	980	980	980	0
497	20250206	120700	38883400	980	980	980	980	0
498	20250206	120600	38883400	980	980	980	980	48
499	20250206	120500	38836360	980	980	980	980	0
500	20250206	120400	38836360	980	980	980	980	25
501	20250206	120300	38811860	980	980	980	980	0
502	20250206	120200	38811860	980	980	980	980	0
503	20250206	120100	38811860	980	980	980	980	0
504	20250206	120000	38811860	980	980	980	980	0
505	20250206	115900	38811860	980	980	980	980	0
506	20250206	115800	38811860	980	980	980	980	0
507	20250206	115700	38811860	980	980	980	980	98
508	20250206	115600	38715820	980	980	980	980	0
509	20250206	115500	38715820	980	980	980	980	0
510	20250206	115400	38715820	980	980	980	980	0
511	20250206	115300	38715820	980	980	980	980	0
512	20250206	115200	38715820	980	980	980	980	0
513	20250206	115100	38715820	980	980	980	980	0
514	20250206	115000	38715820	980	980	980	980	36
515	20250206	114900	38680540	980	980	980	980	0
516	20250206	114800	38680540	980	980	980	980	0
517	20250206	114700	38680540	980	980	980	980	0
518	20250206	114600	38680540	980	980	980	980	0
519	20250206	114500	38680540	980	980	980	980	0
520	20250206	114400	38680540	980	980	980	980	0
521	20250206	114300	38680540	980	980	980	980	0
522	20250206	114200	38680540	980	980	980	980	0
523	20250206	114100	38680540	980	980	980	980	0
524	20250206	114000	38680540	980	980	980	980	0
525	20250206	113900	38680540	980	980	980	980	0
526	20250206	113800	38680540	980	980	980	980	0
527	20250206	113700	38680540	980	980	980	980	564
528	20250206	113600	38127820	980	980	980	980	0
529	20250206	113500	38127820	980	980	980	980	0
530	20250206	113400	38127820	980	980	980	980	0
531	20250206	113300	38127820	980	980	980	980	0
532	20250206	113200	38127820	980	981	981	980	2
533	20250206	113100	38125859	981	981	981	981	1
534	20250206	113000	38124878	981	981	981	981	0
535	20250206	112900	38124878	981	982	982	981	2
536	20250206	112800	38122915	982	982	982	982	0
537	20250206	112700	38122915	982	982	982	982	0
538	20250206	112600	38122915	982	982	982	982	0
539	20250206	112500	38122915	982	982	982	982	1
540	20250206	112400	38121933	975	975	975	975	0
541	20250206	112300	38121933	975	982	982	975	6000
542	20250206	112200	32252689	984	984	984	984	150
543	20250206	112100	32105089	983	983	983	983	41
544	20250206	112000	32064786	984	984	984	984	50
545	20250206	111900	32015586	984	984	984	984	0
546	20250206	111800	32015586	984	984	984	984	0
547	20250206	111700	32015586	984	984	984	984	0
548	20250206	111600	32015586	984	984	984	984	0
549	20250206	111500	32015586	984	984	984	984	11
550	20250206	111400	32004762	984	984	984	984	721
551	20250206	111300	31295298	984	984	984	984	0
552	20250206	111200	31295298	984	984	984	984	0
553	20250206	111100	31295298	984	984	984	984	0
554	20250206	111000	31295298	984	984	984	984	0
555	20250206	110900	31295298	984	984	984	984	0
556	20250206	110800	31295298	984	984	984	984	0
557	20250206	110700	31295298	984	984	984	984	0
558	20250206	110600	31295298	984	984	984	984	0
559	20250206	110500	31295298	984	984	984	984	0
560	20250206	110400	31295298	984	984	984	984	0
561	20250206	110300	31295298	984	984	984	984	0
562	20250206	110200	31295298	984	984	984	984	0
563	20250206	110100	31295298	984	984	984	984	50
564	20250206	110000	31246098	984	984	984	984	0
565	20250206	105900	31246098	984	984	984	984	0
566	20250206	105800	31246098	984	984	984	984	29
567	20250206	105700	31217562	984	984	984	984	5
568	20250206	105600	31212642	984	984	984	984	0
569	20250206	105500	31212642	984	984	984	984	0
570	20250206	105400	31212642	984	984	984	984	0
571	20250206	105300	31212642	984	984	984	984	0
572	20250206	105200	31212642	984	984	985	984	631
573	20250206	105100	30591167	984	984	984	984	0
574	20250206	105000	30591167	984	982	984	982	42
575	20250206	104900	30549843	982	982	982	982	0
576	20250206	104800	30549843	982	982	982	982	0
577	20250206	104700	30549843	982	982	982	982	0
578	20250206	104600	30549843	982	982	982	982	0
579	20250206	104500	30549843	982	982	982	982	0
580	20250206	104400	30549843	982	982	982	982	0
581	20250206	104300	30549843	982	982	982	982	1
582	20250206	104200	30548861	982	982	982	982	9
583	20250206	104100	30540023	983	983	983	983	0
584	20250206	104000	30540023	983	983	983	983	4
585	20250206	103900	30536091	983	983	983	983	2
586	20250206	103800	30534125	981	981	981	981	0
587	20250206	103700	30534125	981	981	981	981	1
588	20250206	103600	30533144	980	980	980	980	93
589	20250206	103500	30442004	980	980	980	980	0
590	20250206	103400	30442004	980	980	980	980	0
591	20250206	103300	30442004	980	980	980	980	0
592	20250206	103200	30442004	980	980	980	980	0
593	20250206	103100	30442004	980	980	980	980	0
594	20250206	103000	30442004	980	980	980	980	5
595	20250206	102900	30437104	980	980	980	980	0
596	20250206	102800	30437104	980	980	980	980	100
597	20250206	102700	30339104	980	980	980	980	2
598	20250206	102600	30337144	980	979	980	979	571
599	20250206	102500	29778042	978	978	978	978	1480
600	20250206	102400	28330602	977	977	977	977	40
601	20250206	102300	28291522	976	976	976	976	0
602	20250206	102200	28291522	976	977	977	976	1185
603	20250206	102100	27134829	978	978	978	978	65
604	20250206	102000	27071259	978	978	978	978	136
605	20250206	101900	26938251	978	978	978	978	0
606	20250206	101800	26938251	978	978	978	978	200
607	20250206	101700	26742651	978	978	978	978	0
608	20250206	101600	26742651	978	978	978	978	35
609	20250206	101500	26708421	979	979	979	979	1005
610	20250206	101400	25724526	979	979	979	979	0
611	20250206	101300	25724526	979	979	979	979	90
612	20250206	101200	25636416	979	979	979	979	51
613	20250206	101100	25586487	977	977	977	977	50
614	20250206	101000	25537637	975	980	980	975	5000
615	20250206	100900	20647549	979	979	979	979	200
616	20250206	100800	20451749	979	979	979	979	0
617	20250206	100700	20451749	979	980	980	979	11
618	20250206	100600	20440970	980	980	980	980	2
619	20250206	100500	20439010	980	979	980	979	434
620	20250206	100400	20014123	979	979	979	979	4
621	20250206	100300	20010207	980	980	980	980	0
622	20250206	100200	20010207	980	980	980	980	36
623	20250206	100100	19974927	979	980	980	978	982
624	20250206	100000	19014413	980	980	980	980	388
625	20250206	095900	18634173	977	977	977	977	0
626	20250206	095800	18634173	977	977	977	977	0
627	20250206	095700	18634173	977	980	980	977	7481
628	20250206	095600	11321417	980	981	981	980	1399
629	20250206	095500	9950116	985	985	985	985	12
630	20250206	095400	9938296	985	985	985	985	0
631	20250206	095300	9938296	985	984	985	982	1194
632	20250206	095200	8765174	985	990	990	985	1280
633	20250206	095100	7504045	990	990	990	990	229
634	20250206	095000	7277335	990	992	992	990	20
635	20250206	094900	7257513	993	994	994	993	11
636	20250206	094800	7246584	994	994	994	994	0
637	20250206	094700	7246584	994	994	994	994	0
638	20250206	094600	7246584	994	994	994	994	0
639	20250206	094500	7246584	994	996	996	994	20
640	20250206	094400	7226672	996	996	996	996	5
641	20250206	094300	7221692	996	997	997	996	4
642	20250206	094200	7217706	998	998	998	998	0
643	20250206	094100	7217706	998	998	998	998	0
644	20250206	094000	7217706	998	998	998	998	0
645	20250206	093900	7217706	998	998	998	998	0
646	20250206	093800	7217706	998	998	998	998	0
647	20250206	093700	7217706	998	998	998	998	0
648	20250206	093600	7217706	998	998	998	998	0
649	20250206	093500	7217706	998	998	998	998	0
650	20250206	093400	7217706	998	998	998	998	0
651	20250206	093300	7217706	998	998	998	998	0
652	20250206	093200	7217706	998	998	998	998	0
653	20250206	093100	7217706	998	998	998	998	0
654	20250206	093000	7217706	998	998	998	998	0
655	20250206	092900	7217706	998	998	998	998	0
656	20250206	092800	7217706	998	998	998	998	0
657	20250206	092700	7217706	998	997	998	997	200
658	20250206	092600	7018268	998	997	998	997	21
659	20250206	092500	6997330	981	997	997	981	3693
660	20250206	092400	3345815	992	996	996	992	55
661	20250206	092300	3291235	997	997	997	997	0
662	20250206	092200	3291235	997	997	997	997	0
663	20250206	092100	3291235	997	997	997	997	0
664	20250206	092000	3291235	997	997	997	997	0
665	20250206	091900	3291235	997	997	997	997	0
666	20250206	091800	3291235	997	997	997	997	0
667	20250206	091700	3291235	997	997	997	997	0
668	20250206	091600	3291235	997	997	997	997	500
669	20250206	091500	2792735	997	997	997	997	0
670	20250206	091400	2792735	997	997	997	997	0
671	20250206	091300	2792735	997	996	997	996	20
672	20250206	091200	2772803	997	997	997	997	1
673	20250206	091100	2771806	989	989	989	989	0
674	20250206	091000	2771806	989	989	989	989	199
675	20250206	090900	2574995	989	991	991	989	810
676	20250206	090800	1772890	991	991	991	990	358
677	20250206	090700	1418124	991	998	998	991	109
678	20250206	090600	1309393	998	998	998	998	0
679	20250206	090500	1309393	998	991	998	991	150
680	20250206	090400	1160393	998	998	998	998	0
681	20250206	090300	1160393	998	990	998	990	201
682	20250206	090200	961395	989	989	989	989	0
683	20250206	090100	961395	989	989	989	989	61
684	20250206	090000	901066	989	996	996	989	906