KissMeData/023760/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	190800	18209912	535	535	535	535	3162
3	20250206	190700	18209912	535	535	535	535	0
4	20250206	190600	18209912	535	535	535	535	0
5	20250206	190500	18209912	535	535	535	535	0
6	20250206	190400	18209912	535	535	535	535	0
7	20250206	190300	18209912	535	535	535	535	0
8	20250206	190200	18209912	535	535	535	535	0
9	20250206	190100	18209912	535	535	535	535	0
10	20250206	190000	18209912	535	535	535	535	0
11	20250206	185900	18209912	535	535	535	535	0
12	20250206	185800	18209912	535	535	535	535	0
13	20250206	185700	18209912	535	535	535	535	0
14	20250206	185600	18209912	535	535	535	535	0
15	20250206	185500	18209912	535	535	535	535	0
16	20250206	185400	18209912	535	535	535	535	0
17	20250206	185300	18209912	535	535	535	535	0
18	20250206	185200	18209912	535	535	535	535	0
19	20250206	185100	18209912	535	535	535	535	0
20	20250206	185000	18209912	535	535	535	535	0
21	20250206	184900	18209912	535	535	535	535	0
22	20250206	184800	18209912	535	535	535	535	0
23	20250206	184700	18209912	535	535	535	535	0
24	20250206	184600	18209912	535	535	535	535	0
25	20250206	184500	18209912	535	535	535	535	0
26	20250206	184400	18209912	535	535	535	535	0
27	20250206	184300	18209912	535	535	535	535	0
28	20250206	184200	18209912	535	535	535	535	0
29	20250206	184100	18209912	535	535	535	535	0
30	20250206	184000	18209912	535	535	535	535	0
31	20250206	183900	18209912	535	535	535	535	0
32	20250206	183800	18209912	535	535	535	535	3162
33	20250206	183700	18209912	535	535	535	535	0
34	20250206	183600	18209912	535	535	535	535	0
35	20250206	183500	18209912	535	535	535	535	0
36	20250206	183400	18209912	535	535	535	535	0
37	20250206	183300	18209912	535	535	535	535	0
38	20250206	183200	18209912	535	535	535	535	0
39	20250206	183100	18209912	535	535	535	535	0
40	20250206	183000	18209912	535	535	535	535	0
41	20250206	182900	18209912	535	535	535	535	0
42	20250206	182800	18209912	535	535	535	535	0
43	20250206	182700	18209912	535	535	535	535	0
44	20250206	182600	18209912	535	535	535	535	0
45	20250206	182500	18209912	535	535	535	535	0
46	20250206	182400	18209912	535	535	535	535	0
47	20250206	182300	18209912	535	535	535	535	0
48	20250206	182200	18209912	535	535	535	535	0
49	20250206	182100	18209912	535	535	535	535	0
50	20250206	182000	18209912	535	535	535	535	0
51	20250206	181900	18209912	535	535	535	535	0
52	20250206	181800	18209912	535	535	535	535	0
53	20250206	181700	18209912	535	535	535	535	0
54	20250206	181600	18209912	535	535	535	535	0
55	20250206	181500	18209912	535	535	535	535	0
56	20250206	181400	18209912	535	535	535	535	0
57	20250206	181300	18209912	535	535	535	535	0
58	20250206	181200	18209912	535	535	535	535	0
59	20250206	181100	18209912	535	535	535	535	0
60	20250206	181000	18209912	535	535	535	535	0
61	20250206	180900	18209912	535	535	535	535	0
62	20250206	180800	18209912	535	535	535	535	3162
63	20250206	180700	18209912	535	535	535	535	0
64	20250206	180600	18209912	535	535	535	535	0
65	20250206	180500	18209912	535	535	535	535	0
66	20250206	180400	18209912	535	535	535	535	0
67	20250206	180300	18209912	535	535	535	535	0
68	20250206	180200	18209912	535	535	535	535	0
69	20250206	180100	18209912	535	535	535	535	0
70	20250206	180000	18209912	535	535	535	535	0
71	20250206	175900	18209912	535	535	535	535	0
72	20250206	175800	18209912	535	535	535	535	0
73	20250206	175700	18209912	535	535	535	535	0
74	20250206	175600	18209912	535	535	535	535	0
75	20250206	175500	18209912	535	535	535	535	0
76	20250206	175400	18209912	535	535	535	535	0
77	20250206	175300	18209912	535	535	535	535	0
78	20250206	175200	18209912	535	535	535	535	0
79	20250206	175100	18209912	535	535	535	535	0
80	20250206	175000	18209912	535	535	535	535	0
81	20250206	174900	18209912	535	535	535	535	0
82	20250206	174800	18209912	535	535	535	535	0
83	20250206	174700	18209912	535	535	535	535	0
84	20250206	174600	18209912	535	535	535	535	0
85	20250206	174500	18209912	535	535	535	535	0
86	20250206	174400	18209912	535	535	535	535	0
87	20250206	174300	18209912	535	535	535	535	0
88	20250206	174200	18209912	535	535	535	535	0
89	20250206	174100	18209912	535	535	535	535	0
90	20250206	174000	18209912	535	535	535	535	0
91	20250206	173900	18209912	535	535	535	535	0
92	20250206	173800	18209912	535	535	535	535	3162
93	20250206	173700	18209912	535	535	535	535	0
94	20250206	173600	18209912	535	535	535	535	0
95	20250206	173500	18209912	535	535	535	535	0
96	20250206	173400	18209912	535	535	535	535	0
97	20250206	173300	18209912	535	535	535	535	0
98	20250206	173200	18209912	535	535	535	535	0
99	20250206	173100	18209912	535	535	535	535	0
100	20250206	173000	18209912	535	535	535	535	0
101	20250206	172900	18209912	535	535	535	535	0
102	20250206	172800	18209912	535	535	535	535	0
103	20250206	172700	18209912	535	535	535	535	0
104	20250206	172600	18209912	535	535	535	535	0
105	20250206	172500	18209912	535	535	535	535	0
106	20250206	172400	18209912	535	535	535	535	0
107	20250206	172300	18209912	535	535	535	535	0
108	20250206	172200	18209912	535	535	535	535	0
109	20250206	172100	18209912	535	535	535	535	0
110	20250206	172000	18209912	535	535	535	535	0
111	20250206	171900	18209912	535	535	535	535	0
112	20250206	171800	18209912	535	535	535	535	0
113	20250206	171700	18209912	535	535	535	535	0
114	20250206	171600	18209912	535	535	535	535	0
115	20250206	171500	18209912	535	535	535	535	0
116	20250206	171400	18209912	535	535	535	535	0
117	20250206	171300	18209912	535	535	535	535	0
118	20250206	171200	18209912	535	535	535	535	0
119	20250206	171100	18209912	535	535	535	535	0
120	20250206	171000	18209912	535	535	535	535	0
121	20250206	170900	18209912	535	535	535	535	0
122	20250206	170800	18209912	535	535	535	535	3162
123	20250206	170700	18209912	535	535	535	535	0
124	20250206	170600	18209912	535	535	535	535	0
125	20250206	170500	18209912	535	535	535	535	0
126	20250206	170400	18209912	535	535	535	535	0
127	20250206	170300	18209912	535	535	535	535	0
128	20250206	170200	18209912	535	535	535	535	0
129	20250206	170100	18209912	535	535	535	535	0
130	20250206	170000	18209912	535	535	535	535	0
131	20250206	165900	18209912	535	535	535	535	0
132	20250206	165800	18209912	535	535	535	535	0
133	20250206	165700	18209912	535	535	535	535	0
134	20250206	165600	18209912	535	535	535	535	0
135	20250206	165500	18209912	535	535	535	535	0
136	20250206	165400	18209912	535	535	535	535	0
137	20250206	165300	18209912	535	535	535	535	0
138	20250206	165200	18209912	535	535	535	535	0
139	20250206	165100	18209912	535	535	535	535	0
140	20250206	165000	18209912	535	535	535	535	0
141	20250206	164900	18209912	535	535	535	535	0
142	20250206	164800	18209912	535	535	535	535	0
143	20250206	164700	18209912	535	535	535	535	0
144	20250206	164600	18209912	535	535	535	535	0
145	20250206	164500	18209912	535	535	535	535	0
146	20250206	164400	18209912	535	535	535	535	0
147	20250206	164300	18209912	535	535	535	535	0
148	20250206	164200	18209912	535	535	535	535	0
149	20250206	164100	18209912	535	535	535	535	0
150	20250206	164000	18209912	535	535	535	535	0
151	20250206	163900	18209912	535	535	535	535	0
152	20250206	163800	18209912	535	535	535	535	3162
153	20250206	163700	18209912	535	535	535	535	0
154	20250206	163600	18209912	535	535	535	535	0
155	20250206	163500	18209912	535	535	535	535	0
156	20250206	163400	18209912	535	535	535	535	0
157	20250206	163300	18209912	535	535	535	535	0
158	20250206	163200	18209912	535	535	535	535	0
159	20250206	163100	18209912	535	535	535	535	0
160	20250206	163000	18209912	535	535	535	535	0
161	20250206	162900	18209912	535	535	535	535	0
162	20250206	162800	18209912	535	535	535	535	0
163	20250206	162700	18209912	535	535	535	535	0
164	20250206	162600	18209912	535	535	535	535	0
165	20250206	162500	18209912	535	535	535	535	0
166	20250206	162400	18209912	535	535	535	535	0
167	20250206	162300	18209912	535	535	535	535	0
168	20250206	162200	18209912	535	535	535	535	0
169	20250206	162100	18209912	535	535	535	535	0
170	20250206	162000	18209912	535	535	535	535	0
171	20250206	161900	18209912	535	535	535	535	0
172	20250206	161800	18209912	535	535	535	535	0
173	20250206	161700	18209912	535	535	535	535	0
174	20250206	161600	18209912	535	535	535	535	0
175	20250206	161500	18209912	535	535	535	535	0
176	20250206	161400	18209912	535	535	535	535	0
177	20250206	161300	18209912	535	535	535	535	0
178	20250206	161200	18209912	535	535	535	535	0
179	20250206	161100	18209912	535	535	535	535	0
180	20250206	161000	18209912	535	535	535	535	0
181	20250206	160900	18209912	535	535	535	535	0
182	20250206	160800	18209912	535	535	535	535	3162
183	20250206	160700	18209912	535	535	535	535	0
184	20250206	160600	18209912	535	535	535	535	0
185	20250206	160500	18209912	535	535	535	535	0
186	20250206	160400	18209912	535	535	535	535	0
187	20250206	160300	18209912	535	535	535	535	0
188	20250206	160200	18209912	535	535	535	535	0
189	20250206	160100	18209912	535	535	535	535	0
190	20250206	160000	18209912	535	535	535	535	0
191	20250206	155900	18209912	535	535	535	535	0
192	20250206	155800	18209912	535	535	535	535	0
193	20250206	155700	18209912	535	535	535	535	0
194	20250206	155600	18209912	535	535	535	535	0
195	20250206	155500	18209912	535	535	535	535	0
196	20250206	155400	18209912	535	535	535	535	0
197	20250206	155300	18209912	535	535	535	535	0
198	20250206	155200	18209912	535	535	535	535	0
199	20250206	155100	18209912	535	535	535	535	0
200	20250206	155000	18209912	535	535	535	535	0
201	20250206	154900	18209912	535	535	535	535	0
202	20250206	154800	18209912	535	535	535	535	0
203	20250206	154700	18209912	535	535	535	535	0
204	20250206	154600	18209912	535	535	535	535	0
205	20250206	154500	18209912	535	535	535	535	0
206	20250206	154400	18209912	535	535	535	535	0
207	20250206	154300	18209912	535	535	535	535	0
208	20250206	154200	18209912	535	535	535	535	0
209	20250206	154100	18209912	535	535	535	535	0
210	20250206	154000	18209912	535	535	535	535	0
211	20250206	153900	18209912	535	535	535	535	0
212	20250206	153800	18209912	535	535	535	535	3162
213	20250206	153700	18209912	535	535	535	535	0
214	20250206	153600	18209912	535	535	535	535	0
215	20250206	153500	18209912	535	535	535	535	0
216	20250206	153400	18209912	535	535	535	535	0
217	20250206	153300	18209912	535	535	535	535	0
218	20250206	153200	18209912	535	535	535	535	0
219	20250206	153100	18209912	535	535	535	535	0
220	20250206	153000	18209912	535	535	535	535	3162
221	20250206	152900	16518242	536	536	536	536	0
222	20250206	152800	16518242	536	536	536	536	0
223	20250206	152700	16518242	536	536	536	536	0
224	20250206	152600	16518242	536	536	536	536	0
225	20250206	152500	16518242	536	536	536	536	0
226	20250206	152400	16518242	536	536	536	536	0
227	20250206	152300	16518242	536	536	536	536	0
228	20250206	152200	16518242	536	536	536	536	0
229	20250206	152100	16518242	536	536	536	536	0
230	20250206	152000	16518242	536	536	536	536	0
231	20250206	151900	16518242	536	536	536	536	0
232	20250206	151800	16518242	536	536	536	536	0
233	20250206	151700	16518242	536	536	536	536	0
234	20250206	151600	16518242	536	536	536	536	0
235	20250206	151500	16518242	536	536	536	536	0
236	20250206	151400	16518242	536	536	536	536	7
237	20250206	151300	16514490	536	536	536	536	30
238	20250206	151200	16498410	536	536	536	536	0
239	20250206	151100	16498410	536	536	536	536	0
240	20250206	151000	16498410	536	536	536	536	0
241	20250206	150900	16498410	536	536	536	536	0
242	20250206	150800	16498410	536	536	536	536	45
243	20250206	150700	16474290	536	536	536	536	0
244	20250206	150600	16474290	536	536	536	536	64
245	20250206	150500	16439986	536	536	536	536	0
246	20250206	150400	16439986	536	536	536	536	27
247	20250206	150300	16425514	536	536	536	536	84
248	20250206	150200	16380490	536	536	536	536	93
249	20250206	150100	16330642	536	536	536	536	0
250	20250206	150000	16330642	536	536	536	536	0
251	20250206	145900	16330642	536	536	536	536	0
252	20250206	145800	16330642	536	536	536	536	0
253	20250206	145700	16330642	536	536	536	536	0
254	20250206	145600	16330642	536	536	536	536	0
255	20250206	145500	16330642	536	536	536	536	0
256	20250206	145400	16330642	536	536	536	536	0
257	20250206	145300	16330642	536	536	536	536	0
258	20250206	145200	16330642	536	536	536	536	0
259	20250206	145100	16330642	536	536	536	536	0
260	20250206	145000	16330642	536	536	536	536	0
261	20250206	144900	16330642	536	536	536	536	0
262	20250206	144800	16330642	536	536	536	536	0
263	20250206	144700	16330642	536	536	536	536	0
264	20250206	144600	16330642	536	536	536	536	0
265	20250206	144500	16330642	536	536	536	536	0
266	20250206	144400	16330642	536	536	536	536	0
267	20250206	144300	16330642	536	536	536	536	0
268	20250206	144200	16330642	536	536	536	536	0
269	20250206	144100	16330642	536	536	536	536	0
270	20250206	144000	16330642	536	536	536	536	0
271	20250206	143900	16330642	536	536	536	536	0
272	20250206	143800	16330642	536	536	536	536	0
273	20250206	143700	16330642	536	536	536	536	0
274	20250206	143600	16330642	536	536	536	536	73
275	20250206	143500	16291514	536	536	536	536	0
276	20250206	143400	16291514	536	536	536	536	20
277	20250206	143300	16280794	536	536	536	536	0
278	20250206	143200	16280794	536	536	536	536	0
279	20250206	143100	16280794	536	536	536	536	0
280	20250206	143000	16280794	536	536	536	536	0
281	20250206	142900	16280794	536	536	536	536	0
282	20250206	142800	16280794	536	536	536	536	0
283	20250206	142700	16280794	536	536	536	536	0
284	20250206	142600	16280794	536	536	536	536	0
285	20250206	142500	16280794	536	536	536	536	190
286	20250206	142400	16178954	536	536	536	536	0
287	20250206	142300	16178954	536	536	536	536	0
288	20250206	142200	16178954	536	536	536	536	0
289	20250206	142100	16178954	536	536	536	536	0
290	20250206	142000	16178954	536	536	536	536	5
291	20250206	141900	16176274	535	535	535	535	0
292	20250206	141800	16176274	535	535	535	535	0
293	20250206	141700	16176274	535	536	536	535	805
294	20250206	141600	15745594	536	536	536	536	0
295	20250206	141500	15745594	536	536	536	536	0
296	20250206	141400	15745594	536	536	536	536	0
297	20250206	141300	15745594	536	536	536	536	0
298	20250206	141200	15745594	536	536	536	536	0
299	20250206	141100	15745594	536	536	536	536	100
300	20250206	141000	15691994	536	536	536	536	0
301	20250206	140900	15691994	536	536	536	536	0
302	20250206	140800	15691994	536	536	536	536	0
303	20250206	140700	15691994	536	536	536	536	0
304	20250206	140600	15691994	536	536	536	536	0
305	20250206	140500	15691994	536	536	536	536	0
306	20250206	140400	15691994	536	536	536	536	0
307	20250206	140300	15691994	536	536	536	536	0
308	20250206	140200	15691994	536	536	536	536	0
309	20250206	140100	15691994	536	536	536	536	0
310	20250206	140000	15691994	536	536	536	536	10
311	20250206	135900	15686634	536	536	536	536	3
312	20250206	135800	15685026	536	536	536	536	0
313	20250206	135700	15685026	536	536	536	536	0
314	20250206	135600	15685026	536	536	536	536	0
315	20250206	135500	15685026	536	536	536	536	0
316	20250206	135400	15685026	536	536	536	536	13
317	20250206	135300	15678058	536	536	536	536	0
318	20250206	135200	15678058	536	536	536	536	10
319	20250206	135100	15672698	536	536	536	536	0
320	20250206	135000	15672698	536	536	536	536	0
321	20250206	134900	15672698	536	536	536	536	0
322	20250206	134800	15672698	536	536	536	536	120
323	20250206	134700	15608378	536	536	536	536	20
324	20250206	134600	15597658	536	536	536	536	4
325	20250206	134500	15595514	535	535	535	535	320
326	20250206	134400	15424314	536	536	536	536	0
327	20250206	134300	15424314	536	536	536	536	0
328	20250206	134200	15424314	536	536	536	536	0
329	20250206	134100	15424314	536	536	536	536	0
330	20250206	134000	15424314	536	536	536	536	15
331	20250206	133900	15416274	536	536	536	536	0
332	20250206	133800	15416274	536	536	536	536	0
333	20250206	133700	15416274	536	536	536	536	0
334	20250206	133600	15416274	536	536	536	536	0
335	20250206	133500	15416274	536	536	536	536	0
336	20250206	133400	15416274	536	536	536	536	0
337	20250206	133300	15416274	536	536	536	536	0
338	20250206	133200	15416274	536	536	536	536	9
339	20250206	133100	15411450	535	535	535	535	0
340	20250206	133000	15411450	535	535	535	535	0
341	20250206	132900	15411450	535	535	535	535	0
342	20250206	132800	15411450	535	535	535	535	0
343	20250206	132700	15411450	535	535	535	535	40
344	20250206	132600	15390050	536	536	536	536	0
345	20250206	132500	15390050	536	536	536	536	0
346	20250206	132400	15390050	536	536	536	536	2
347	20250206	132300	15388978	536	536	536	536	0
348	20250206	132200	15388978	536	536	536	536	1
349	20250206	132100	15388442	536	536	536	536	0
350	20250206	132000	15388442	536	536	536	536	0
351	20250206	131900	15388442	536	536	536	536	0
352	20250206	131800	15388442	536	536	536	536	0
353	20250206	131700	15388442	536	536	536	536	0
354	20250206	131600	15388442	536	536	536	536	0
355	20250206	131500	15388442	536	536	536	536	0
356	20250206	131400	15388442	536	536	536	536	2
357	20250206	131300	15387370	536	536	536	536	3
358	20250206	131200	15385762	536	536	536	536	0
359	20250206	131100	15385762	536	536	536	536	0
360	20250206	131000	15385762	536	536	536	536	0
361	20250206	130900	15385762	536	536	536	536	1
362	20250206	130800	15385226	536	536	536	536	1
363	20250206	130700	15384690	536	536	536	536	0
364	20250206	130600	15384690	536	536	536	536	2959
365	20250206	130500	13798666	537	537	537	537	0
366	20250206	130400	13798666	537	537	537	537	0
367	20250206	130300	13798666	537	537	537	537	0
368	20250206	130200	13798666	537	537	537	537	0
369	20250206	130100	13798666	537	537	537	537	0
370	20250206	130000	13798666	537	537	537	537	0
371	20250206	125900	13798666	537	537	537	537	135
372	20250206	125800	13726171	537	537	537	537	0
373	20250206	125700	13726171	537	537	537	537	0
374	20250206	125600	13726171	537	537	537	537	0
375	20250206	125500	13726171	537	537	537	537	0
376	20250206	125400	13726171	537	537	537	537	0
377	20250206	125300	13726171	537	537	537	537	0
378	20250206	125200	13726171	537	537	537	537	0
379	20250206	125100	13726171	537	537	537	537	0
380	20250206	125000	13726171	537	537	537	537	0
381	20250206	124900	13726171	537	537	537	537	0
382	20250206	124800	13726171	537	537	537	537	0
383	20250206	124700	13726171	537	537	537	537	0
384	20250206	124600	13726171	537	537	537	537	0
385	20250206	124500	13726171	537	537	537	537	0
386	20250206	124400	13726171	537	537	537	537	15
387	20250206	124300	13718116	537	537	537	537	0
388	20250206	124200	13718116	537	537	537	537	3
389	20250206	124100	13716505	537	537	537	537	0
390	20250206	124000	13716505	537	537	537	537	0
391	20250206	123900	13716505	537	537	537	537	320
392	20250206	123800	13544665	537	537	537	537	0
393	20250206	123700	13544665	537	537	537	537	0
394	20250206	123600	13544665	537	537	537	537	0
395	20250206	123500	13544665	537	537	537	537	0
396	20250206	123400	13544665	537	537	537	537	0
397	20250206	123300	13544665	537	537	537	537	0
398	20250206	123200	13544665	537	537	537	537	0
399	20250206	123100	13544665	537	537	537	537	0
400	20250206	123000	13544665	537	537	537	537	680
401	20250206	122900	13179505	537	537	537	537	4
402	20250206	122800	13177357	537	537	537	537	0
403	20250206	122700	13177357	537	537	537	537	0
404	20250206	122600	13177357	537	537	537	537	25
405	20250206	122500	13163932	537	537	537	537	0
406	20250206	122400	13163932	537	537	537	537	3
407	20250206	122300	13162321	537	537	537	537	0
408	20250206	122200	13162321	537	537	537	537	0
409	20250206	122100	13162321	537	537	537	537	4
410	20250206	122000	13160173	536	536	536	536	0
411	20250206	121900	13160173	536	536	536	536	0
412	20250206	121800	13160173	536	536	536	536	0
413	20250206	121700	13160173	536	536	536	536	3
414	20250206	121600	13158565	536	536	536	536	0
415	20250206	121500	13158565	536	536	536	536	0
416	20250206	121400	13158565	536	536	536	536	20
417	20250206	121300	13147845	537	537	537	537	0
418	20250206	121200	13147845	537	537	537	537	5
419	20250206	121100	13145160	536	536	536	536	1500
420	20250206	121000	12341160	536	536	536	536	0
421	20250206	120900	12341160	536	536	536	536	0
422	20250206	120800	12341160	536	536	536	536	545
423	20250206	120700	12049040	536	536	536	536	0
424	20250206	120600	12049040	536	536	536	536	14
425	20250206	120500	12041536	537	537	537	537	0
426	20250206	120400	12041536	537	537	537	537	0
427	20250206	120300	12041536	537	537	537	537	34
428	20250206	120200	12023278	536	536	536	536	0
429	20250206	120100	12023278	536	536	536	536	0
430	20250206	120000	12023278	536	536	536	536	0
431	20250206	115900	12023278	536	536	536	536	0
432	20250206	115800	12023278	536	536	536	536	0
433	20250206	115700	12023278	536	536	536	536	0
434	20250206	115600	12023278	536	536	536	536	3
435	20250206	115500	12021670	537	537	537	537	0
436	20250206	115400	12021670	537	537	537	537	0
437	20250206	115300	12021670	537	537	537	537	0
438	20250206	115200	12021670	537	537	537	537	0
439	20250206	115100	12021670	537	537	537	537	0
440	20250206	115000	12021670	537	537	537	537	0
441	20250206	114900	12021670	537	537	537	537	0
442	20250206	114800	12021670	537	537	537	537	0
443	20250206	114700	12021670	537	537	537	537	0
444	20250206	114600	12021670	537	537	537	537	0
445	20250206	114500	12021670	537	537	537	537	0
446	20250206	114400	12021670	537	537	537	537	0
447	20250206	114300	12021670	537	537	537	537	0
448	20250206	114200	12021670	537	537	537	537	0
449	20250206	114100	12021670	537	537	537	537	0
450	20250206	114000	12021670	537	537	537	537	0
451	20250206	113900	12021670	537	537	537	537	0
452	20250206	113800	12021670	537	537	537	537	0
453	20250206	113700	12021670	537	537	537	537	0
454	20250206	113600	12021670	537	537	537	537	1
455	20250206	113500	12021133	537	537	537	537	5
456	20250206	113400	12018448	536	536	536	536	0
457	20250206	113300	12018448	536	536	536	536	0
458	20250206	113200	12018448	536	536	536	536	0
459	20250206	113100	12018448	536	536	536	536	0
460	20250206	113000	12018448	536	536	536	536	14
461	20250206	112900	12010944	536	536	536	536	0
462	20250206	112800	12010944	536	536	536	536	0
463	20250206	112700	12010944	536	536	536	536	0
464	20250206	112600	12010944	536	536	536	536	1
465	20250206	112500	12010408	536	536	536	536	20
466	20250206	112400	11999688	537	537	537	537	0
467	20250206	112300	11999688	537	537	537	537	0
468	20250206	112200	11999688	537	537	537	537	5
469	20250206	112100	11997003	536	536	536	536	0
470	20250206	112000	11997003	536	536	536	536	1
471	20250206	111900	11996467	535	536	536	535	3500
472	20250206	111800	10123910	537	537	537	537	0
473	20250206	111700	10123910	537	537	537	537	0
474	20250206	111600	10123910	537	537	537	537	0
475	20250206	111500	10123910	537	537	537	537	22
476	20250206	111400	10112096	537	537	537	537	0
477	20250206	111300	10112096	537	537	537	537	0
478	20250206	111200	10112096	537	537	537	537	0
479	20250206	111100	10112096	537	537	537	537	0
480	20250206	111000	10112096	537	537	537	537	80
481	20250206	110900	10069136	537	537	537	537	43
482	20250206	110800	10046045	537	537	537	537	0
483	20250206	110700	10046045	537	537	537	537	0
484	20250206	110600	10046045	537	537	537	537	0
485	20250206	110500	10046045	537	537	537	537	1
486	20250206	110400	10045508	537	537	537	537	0
487	20250206	110300	10045508	537	537	537	537	0
488	20250206	110200	10045508	537	537	537	537	0
489	20250206	110100	10045508	537	537	537	537	0
490	20250206	110000	10045508	537	537	537	537	0
491	20250206	105900	10045508	537	537	537	537	0
492	20250206	105800	10045508	537	537	537	537	0
493	20250206	105700	10045508	537	537	537	537	1
494	20250206	105600	10044971	537	537	537	537	0
495	20250206	105500	10044971	537	537	537	537	0
496	20250206	105400	10044971	537	537	537	537	4
497	20250206	105300	10042823	535	535	535	535	0
498	20250206	105200	10042823	535	535	535	535	0
499	20250206	105100	10042823	535	535	535	535	0
500	20250206	105000	10042823	535	535	535	535	1401
501	20250206	104900	9293288	536	536	536	536	0
502	20250206	104800	9293288	536	536	536	536	34
503	20250206	104700	9275064	535	535	535	535	3599
504	20250206	104600	7349599	536	536	536	536	0
505	20250206	104500	7349599	536	536	536	536	0
506	20250206	104400	7349599	536	536	536	536	0
507	20250206	104300	7349599	536	536	536	536	0
508	20250206	104200	7349599	536	536	536	536	0
509	20250206	104100	7349599	536	536	536	536	0
510	20250206	104000	7349599	536	536	536	536	10
511	20250206	103900	7344239	536	536	536	536	12
512	20250206	103800	7337807	535	536	536	535	6031
513	20250206	103700	4111184	536	536	536	536	3
514	20250206	103600	4109576	536	536	536	536	106
515	20250206	103500	4052760	537	537	537	537	0
516	20250206	103400	4052760	537	537	537	537	0
517	20250206	103300	4052760	537	537	537	537	103
518	20250206	103200	3997449	538	538	538	538	0
519	20250206	103100	3997449	538	538	538	538	0
520	20250206	103000	3997449	538	538	538	538	0
521	20250206	102900	3997449	538	538	538	538	0
522	20250206	102800	3997449	538	538	538	538	0
523	20250206	102700	3997449	538	538	538	538	0
524	20250206	102600	3997449	538	538	538	538	0
525	20250206	102500	3997449	538	538	538	538	0
526	20250206	102400	3997449	538	538	538	538	0
527	20250206	102300	3997449	538	538	538	538	0
528	20250206	102200	3997449	538	538	538	538	0
529	20250206	102100	3997449	538	538	538	538	0
530	20250206	102000	3997449	538	538	538	538	0
531	20250206	101900	3997449	538	538	538	538	0
532	20250206	101800	3997449	538	538	538	538	2
533	20250206	101700	3996373	538	538	538	538	5
534	20250206	101600	3993683	537	537	537	537	0
535	20250206	101500	3993683	537	537	537	537	0
536	20250206	101400	3993683	537	537	537	537	3
537	20250206	101300	3992072	538	538	538	538	0
538	20250206	101200	3992072	538	538	538	538	4
539	20250206	101100	3989920	538	538	538	538	2
540	20250206	101000	3988844	538	538	538	538	0
541	20250206	100900	3988844	538	538	538	538	1
542	20250206	100800	3988306	538	538	538	538	0
543	20250206	100700	3988306	538	538	538	538	16
544	20250206	100600	3979698	538	538	538	538	15
545	20250206	100500	3971628	538	538	538	538	46
546	20250206	100400	3946880	538	538	538	538	5
547	20250206	100300	3944190	538	538	538	538	8
548	20250206	100200	3939886	536	536	536	536	0
549	20250206	100100	3939886	536	538	538	536	2681
550	20250206	100000	2501655	539	539	539	539	0
551	20250206	095900	2501655	539	539	539	539	0
552	20250206	095800	2501655	539	539	539	539	0
553	20250206	095700	2501655	539	539	539	539	0
554	20250206	095600	2501655	539	539	539	539	0
555	20250206	095500	2501655	539	539	539	539	0
556	20250206	095400	2501655	539	539	539	539	0
557	20250206	095300	2501655	539	539	539	539	4
558	20250206	095200	2499499	538	538	538	538	0
559	20250206	095100	2499499	538	538	538	538	62
560	20250206	095000	2466143	539	539	539	539	0
561	20250206	094900	2466143	539	539	539	539	1
562	20250206	094800	2465604	539	539	539	539	0
563	20250206	094700	2465604	539	539	539	539	24
564	20250206	094600	2452668	539	539	539	539	0
565	20250206	094500	2452668	539	539	539	539	107
566	20250206	094400	2394995	539	538	539	538	437
567	20250206	094300	2159873	538	538	538	538	58
568	20250206	094200	2128669	538	538	538	538	0
569	20250206	094100	2128669	538	538	538	538	0
570	20250206	094000	2128669	538	538	538	538	1
571	20250206	093900	2128131	538	538	538	538	30
572	20250206	093800	2111991	538	538	538	538	2000
573	20250206	093700	1035991	538	538	538	538	10
574	20250206	093600	1030611	538	538	538	538	0
575	20250206	093500	1030611	538	538	538	538	3
576	20250206	093400	1028997	538	538	538	538	5
577	20250206	093300	1026307	538	538	538	538	0
578	20250206	093200	1026307	538	538	538	538	0
579	20250206	093100	1026307	538	538	538	538	0
580	20250206	093000	1026307	538	538	538	538	0
581	20250206	092900	1026307	538	538	538	538	0
582	20250206	092800	1026307	538	538	538	538	0
583	20250206	092700	1026307	538	538	538	538	0
584	20250206	092600	1026307	538	538	538	538	0
585	20250206	092500	1026307	538	538	538	538	5
586	20250206	092400	1023617	538	538	538	538	0
587	20250206	092300	1023617	538	538	538	538	0
588	20250206	092200	1023617	538	538	538	538	0
589	20250206	092100	1023617	538	538	538	538	1
590	20250206	092000	1023079	537	537	537	537	58
591	20250206	091900	991933	538	538	538	538	0
592	20250206	091800	991933	538	538	538	538	0
593	20250206	091700	991933	538	538	538	538	0
594	20250206	091600	991933	538	538	538	538	0
595	20250206	091500	991933	538	538	538	538	11
596	20250206	091400	986015	538	538	538	538	0
597	20250206	091300	986015	538	538	538	538	0
598	20250206	091200	986015	538	538	538	538	0
599	20250206	091100	986015	538	538	538	538	20
600	20250206	091000	975255	538	538	538	538	0
601	20250206	090900	975255	538	538	538	538	259
602	20250206	090800	835913	539	539	539	539	0
603	20250206	090700	835913	539	539	539	539	5
604	20250206	090600	833218	538	538	538	538	1
605	20250206	090500	832680	539	539	539	539	4
606	20250206	090400	830524	539	539	539	539	12
607	20250206	090300	824056	539	539	539	539	0
608	20250206	090200	824056	539	539	539	539	8
609	20250206	090100	819744	538	538	538	538	20
610	20250206	090000	808984	538	536	538	536	1509