KissMeData/052900/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	193500	61980241	972	972	972	972	571
3	20250206	193400	61980241	972	972	972	972	0
4	20250206	193300	61980241	972	972	972	972	0
5	20250206	193200	61980241	972	972	972	972	0
6	20250206	193100	61980241	972	972	972	972	0
7	20250206	193000	61980241	972	972	972	972	0
8	20250206	192900	61980241	972	972	972	972	0
9	20250206	192800	61980241	972	972	972	972	0
10	20250206	192700	61980241	972	972	972	972	0
11	20250206	192600	61980241	972	972	972	972	0
12	20250206	192500	61980241	972	972	972	972	0
13	20250206	192400	61980241	972	972	972	972	0
14	20250206	192300	61980241	972	972	972	972	0
15	20250206	192200	61980241	972	972	972	972	0
16	20250206	192100	61980241	972	972	972	972	0
17	20250206	192000	61980241	972	972	972	972	0
18	20250206	191900	61980241	972	972	972	972	0
19	20250206	191800	61980241	972	972	972	972	0
20	20250206	191700	61980241	972	972	972	972	0
21	20250206	191600	61980241	972	972	972	972	0
22	20250206	191500	61980241	972	972	972	972	0
23	20250206	191400	61980241	972	972	972	972	0
24	20250206	191300	61980241	972	972	972	972	0
25	20250206	191200	61980241	972	972	972	972	0
26	20250206	191100	61980241	972	972	972	972	0
27	20250206	191000	61980241	972	972	972	972	0
28	20250206	190900	61980241	972	972	972	972	0
29	20250206	190800	61980241	972	972	972	972	0
30	20250206	190700	61980241	972	972	972	972	0
31	20250206	190600	61980241	972	972	972	972	0
32	20250206	190500	61980241	972	972	972	972	571
33	20250206	190400	61980241	972	972	972	972	0
34	20250206	190300	61980241	972	972	972	972	0
35	20250206	190200	61980241	972	972	972	972	0
36	20250206	190100	61980241	972	972	972	972	0
37	20250206	190000	61980241	972	972	972	972	0
38	20250206	185900	61980241	972	972	972	972	0
39	20250206	185800	61980241	972	972	972	972	0
40	20250206	185700	61980241	972	972	972	972	0
41	20250206	185600	61980241	972	972	972	972	0
42	20250206	185500	61980241	972	972	972	972	0
43	20250206	185400	61980241	972	972	972	972	0
44	20250206	185300	61980241	972	972	972	972	0
45	20250206	185200	61980241	972	972	972	972	0
46	20250206	185100	61980241	972	972	972	972	0
47	20250206	185000	61980241	972	972	972	972	0
48	20250206	184900	61980241	972	972	972	972	0
49	20250206	184800	61980241	972	972	972	972	0
50	20250206	184700	61980241	972	972	972	972	0
51	20250206	184600	61980241	972	972	972	972	0
52	20250206	184500	61980241	972	972	972	972	0
53	20250206	184400	61980241	972	972	972	972	0
54	20250206	184300	61980241	972	972	972	972	0
55	20250206	184200	61980241	972	972	972	972	0
56	20250206	184100	61980241	972	972	972	972	0
57	20250206	184000	61980241	972	972	972	972	0
58	20250206	183900	61980241	972	972	972	972	0
59	20250206	183800	61980241	972	972	972	972	0
60	20250206	183700	61980241	972	972	972	972	0
61	20250206	183600	61980241	972	972	972	972	0
62	20250206	183500	61980241	972	972	972	972	571
63	20250206	183400	61980241	972	972	972	972	0
64	20250206	183300	61980241	972	972	972	972	0
65	20250206	183200	61980241	972	972	972	972	0
66	20250206	183100	61980241	972	972	972	972	0
67	20250206	183000	61980241	972	972	972	972	0
68	20250206	182900	61980241	972	972	972	972	0
69	20250206	182800	61980241	972	972	972	972	0
70	20250206	182700	61980241	972	972	972	972	0
71	20250206	182600	61980241	972	972	972	972	0
72	20250206	182500	61980241	972	972	972	972	0
73	20250206	182400	61980241	972	972	972	972	0
74	20250206	182300	61980241	972	972	972	972	0
75	20250206	182200	61980241	972	972	972	972	0
76	20250206	182100	61980241	972	972	972	972	0
77	20250206	182000	61980241	972	972	972	972	0
78	20250206	181900	61980241	972	972	972	972	0
79	20250206	181800	61980241	972	972	972	972	0
80	20250206	181700	61980241	972	972	972	972	0
81	20250206	181600	61980241	972	972	972	972	0
82	20250206	181500	61980241	972	972	972	972	0
83	20250206	181400	61980241	972	972	972	972	0
84	20250206	181300	61980241	972	972	972	972	0
85	20250206	181200	61980241	972	972	972	972	0
86	20250206	181100	61980241	972	972	972	972	0
87	20250206	181000	61980241	972	972	972	972	0
88	20250206	180900	61980241	972	972	972	972	0
89	20250206	180800	61980241	972	972	972	972	0
90	20250206	180700	61980241	972	972	972	972	0
91	20250206	180600	61980241	972	972	972	972	0
92	20250206	180500	61980241	972	972	972	972	571
93	20250206	180400	61980241	972	972	972	972	0
94	20250206	180300	61980241	972	972	972	972	0
95	20250206	180200	61980241	972	972	972	972	0
96	20250206	180100	61980241	972	972	972	972	0
97	20250206	180000	61980241	972	972	972	972	0
98	20250206	175900	61980241	972	972	972	972	0
99	20250206	175800	61980241	972	972	972	972	0
100	20250206	175700	61980241	972	972	972	972	0
101	20250206	175600	61980241	972	972	972	972	0
102	20250206	175500	61980241	972	972	972	972	0
103	20250206	175400	61980241	972	972	972	972	0
104	20250206	175300	61980241	972	972	972	972	0
105	20250206	175200	61980241	972	972	972	972	0
106	20250206	175100	61980241	972	972	972	972	0
107	20250206	175000	61980241	972	972	972	972	0
108	20250206	174900	61980241	972	972	972	972	0
109	20250206	174800	61980241	972	972	972	972	0
110	20250206	174700	61980241	972	972	972	972	0
111	20250206	174600	61980241	972	972	972	972	0
112	20250206	174500	61980241	972	972	972	972	0
113	20250206	174400	61980241	972	972	972	972	0
114	20250206	174300	61980241	972	972	972	972	0
115	20250206	174200	61980241	972	972	972	972	0
116	20250206	174100	61980241	972	972	972	972	0
117	20250206	174000	61980241	972	972	972	972	0
118	20250206	173900	61980241	972	972	972	972	0
119	20250206	173800	61980241	972	972	972	972	0
120	20250206	173700	61980241	972	972	972	972	0
121	20250206	173600	61980241	972	972	972	972	0
122	20250206	173500	61980241	972	972	972	972	571
123	20250206	173400	61980241	972	972	972	972	0
124	20250206	173300	61980241	972	972	972	972	0
125	20250206	173200	61980241	972	972	972	972	0
126	20250206	173100	61980241	972	972	972	972	0
127	20250206	173000	61980241	972	972	972	972	0
128	20250206	172900	61980241	972	972	972	972	0
129	20250206	172800	61980241	972	972	972	972	0
130	20250206	172700	61980241	972	972	972	972	0
131	20250206	172600	61980241	972	972	972	972	0
132	20250206	172500	61980241	972	972	972	972	0
133	20250206	172400	61980241	972	972	972	972	0
134	20250206	172300	61980241	972	972	972	972	0
135	20250206	172200	61980241	972	972	972	972	0
136	20250206	172100	61980241	972	972	972	972	0
137	20250206	172000	61980241	972	972	972	972	0
138	20250206	171900	61980241	972	972	972	972	0
139	20250206	171800	61980241	972	972	972	972	0
140	20250206	171700	61980241	972	972	972	972	0
141	20250206	171600	61980241	972	972	972	972	0
142	20250206	171500	61980241	972	972	972	972	0
143	20250206	171400	61980241	972	972	972	972	0
144	20250206	171300	61980241	972	972	972	972	0
145	20250206	171200	61980241	972	972	972	972	0
146	20250206	171100	61980241	972	972	972	972	0
147	20250206	171000	61980241	972	972	972	972	0
148	20250206	170900	61980241	972	972	972	972	0
149	20250206	170800	61980241	972	972	972	972	0
150	20250206	170700	61980241	972	972	972	972	0
151	20250206	170600	61980241	972	972	972	972	0
152	20250206	170500	61980241	972	972	972	972	571
153	20250206	170400	61980241	972	972	972	972	0
154	20250206	170300	61980241	972	972	972	972	0
155	20250206	170200	61980241	972	972	972	972	0
156	20250206	170100	61980241	972	972	972	972	0
157	20250206	170000	61980241	972	972	972	972	0
158	20250206	165900	61980241	972	972	972	972	0
159	20250206	165800	61980241	972	972	972	972	0
160	20250206	165700	61980241	972	972	972	972	0
161	20250206	165600	61980241	972	972	972	972	0
162	20250206	165500	61980241	972	972	972	972	0
163	20250206	165400	61980241	972	972	972	972	0
164	20250206	165300	61980241	972	972	972	972	0
165	20250206	165200	61980241	972	972	972	972	0
166	20250206	165100	61980241	972	972	972	972	0
167	20250206	165000	61980241	972	972	972	972	0
168	20250206	164900	61980241	972	972	972	972	0
169	20250206	164800	61980241	972	972	972	972	0
170	20250206	164700	61980241	972	972	972	972	0
171	20250206	164600	61980241	972	972	972	972	0
172	20250206	164500	61980241	972	972	972	972	0
173	20250206	164400	61980241	972	972	972	972	0
174	20250206	164300	61980241	972	972	972	972	0
175	20250206	164200	61980241	972	972	972	972	0
176	20250206	164100	61980241	972	972	972	972	0
177	20250206	164000	61980241	972	972	972	972	0
178	20250206	163900	61980241	972	972	972	972	0
179	20250206	163800	61980241	972	972	972	972	0
180	20250206	163700	61980241	972	972	972	972	0
181	20250206	163600	61980241	972	972	972	972	0
182	20250206	163500	61980241	972	972	972	972	571
183	20250206	163400	61980241	972	972	972	972	0
184	20250206	163300	61980241	972	972	972	972	0
185	20250206	163200	61980241	972	972	972	972	0
186	20250206	163100	61980241	972	972	972	972	0
187	20250206	163000	61980241	972	972	972	972	0
188	20250206	162900	61980241	972	972	972	972	0
189	20250206	162800	61980241	972	972	972	972	0
190	20250206	162700	61980241	972	972	972	972	0
191	20250206	162600	61980241	972	972	972	972	0
192	20250206	162500	61980241	972	972	972	972	0
193	20250206	162400	61980241	972	972	972	972	0
194	20250206	162300	61980241	972	972	972	972	0
195	20250206	162200	61980241	972	972	972	972	0
196	20250206	162100	61980241	972	972	972	972	0
197	20250206	162000	61980241	972	972	972	972	0
198	20250206	161900	61980241	972	972	972	972	0
199	20250206	161800	61980241	972	972	972	972	0
200	20250206	161700	61980241	972	972	972	972	0
201	20250206	161600	61980241	972	972	972	972	0
202	20250206	161500	61980241	972	972	972	972	0
203	20250206	161400	61980241	972	972	972	972	0
204	20250206	161300	61980241	972	972	972	972	0
205	20250206	161200	61980241	972	972	972	972	0
206	20250206	161100	61980241	972	972	972	972	0
207	20250206	161000	61980241	972	972	972	972	0
208	20250206	160900	61980241	972	972	972	972	0
209	20250206	160800	61980241	972	972	972	972	0
210	20250206	160700	61980241	972	972	972	972	0
211	20250206	160600	61980241	972	972	972	972	0
212	20250206	160500	61980241	972	972	972	972	571
213	20250206	160400	61980241	972	972	972	972	0
214	20250206	160300	61980241	972	972	972	972	0
215	20250206	160200	61980241	972	972	972	972	0
216	20250206	160100	61980241	972	972	972	972	0
217	20250206	160000	61980241	972	972	972	972	0
218	20250206	155900	61980241	972	972	972	972	0
219	20250206	155800	61980241	972	972	972	972	0
220	20250206	155700	61980241	972	972	972	972	0
221	20250206	155600	61980241	972	972	972	972	0
222	20250206	155500	61980241	972	972	972	972	0
223	20250206	155400	61980241	972	972	972	972	0
224	20250206	155300	61980241	972	972	972	972	0
225	20250206	155200	61980241	972	972	972	972	0
226	20250206	155100	61980241	972	972	972	972	0
227	20250206	155000	61980241	972	972	972	972	0
228	20250206	154900	61980241	972	972	972	972	0
229	20250206	154800	61980241	972	972	972	972	0
230	20250206	154700	61980241	972	972	972	972	0
231	20250206	154600	61980241	972	972	972	972	0
232	20250206	154500	61980241	972	972	972	972	0
233	20250206	154400	61980241	972	972	972	972	0
234	20250206	154300	61980241	972	972	972	972	0
235	20250206	154200	61980241	972	972	972	972	0
236	20250206	154100	61980241	972	972	972	972	0
237	20250206	154000	61980241	972	972	972	972	0
238	20250206	153900	61980241	972	972	972	972	0
239	20250206	153800	61980241	972	972	972	972	0
240	20250206	153700	61980241	972	972	972	972	0
241	20250206	153600	61980241	972	972	972	972	0
242	20250206	153500	61980241	972	972	972	972	571
243	20250206	153400	61980241	972	972	972	972	0
244	20250206	153300	61980241	972	972	972	972	0
245	20250206	153200	61980241	972	972	972	972	0
246	20250206	153100	61980241	972	972	972	972	0
247	20250206	153000	61980241	972	972	972	972	571
248	20250206	152900	61425229	971	971	971	971	0
249	20250206	152800	61425229	971	971	971	971	0
250	20250206	152700	61425229	971	971	971	971	0
251	20250206	152600	61425229	971	971	971	971	0
252	20250206	152500	61425229	971	971	971	971	0
253	20250206	152400	61425229	971	971	971	971	0
254	20250206	152300	61425229	971	971	971	971	0
255	20250206	152200	61425229	971	971	971	971	0
256	20250206	152100	61425229	971	971	971	971	0
257	20250206	152000	61425229	971	971	971	971	0
258	20250206	151900	61425229	971	976	976	971	2
259	20250206	151800	61423282	971	971	971	971	1
260	20250206	151700	61422311	976	976	976	976	0
261	20250206	151600	61422311	976	976	976	976	1
262	20250206	151500	61421335	972	972	972	972	0
263	20250206	151400	61421335	972	972	972	972	9
264	20250206	151300	61412587	972	972	972	972	73
265	20250206	151200	61341631	976	976	976	976	1
266	20250206	151100	61340655	971	971	971	971	0
267	20250206	151000	61340655	971	971	971	971	410
268	20250206	150900	60942545	975	976	976	975	99
269	20250206	150800	60846019	972	972	972	972	0
270	20250206	150700	60846019	972	973	973	972	150
271	20250206	150600	60700188	974	974	974	974	0
272	20250206	150500	60700188	974	974	974	974	11
273	20250206	150400	60689474	977	977	977	977	0
274	20250206	150300	60689474	977	977	977	977	0
275	20250206	150200	60689474	977	977	977	977	0
276	20250206	150100	60689474	977	977	977	977	0
277	20250206	150000	60689474	977	977	977	977	0
278	20250206	145900	60689474	977	977	977	977	0
279	20250206	145800	60689474	977	977	977	977	0
280	20250206	145700	60689474	977	977	977	977	100
281	20250206	145600	60591774	977	977	977	977	0
282	20250206	145500	60591774	977	977	977	977	0
283	20250206	145400	60591774	977	977	977	977	0
284	20250206	145300	60591774	977	977	977	977	1
285	20250206	145200	60590797	975	975	975	975	1229
286	20250206	145100	59392522	975	975	975	975	0
287	20250206	145000	59392522	975	975	975	975	0
288	20250206	144900	59392522	975	975	975	975	0
289	20250206	144800	59392522	975	975	975	975	0
290	20250206	144700	59392522	975	975	975	975	0
291	20250206	144600	59392522	975	975	975	975	0
292	20250206	144500	59392522	975	975	975	975	0
293	20250206	144400	59392522	975	975	975	975	0
294	20250206	144300	59392522	975	975	975	975	0
295	20250206	144200	59392522	975	975	975	975	0
296	20250206	144100	59392522	975	975	975	975	0
297	20250206	144000	59392522	975	975	975	975	0
298	20250206	143900	59392522	975	975	975	975	0
299	20250206	143800	59392522	975	975	975	975	0
300	20250206	143700	59392522	975	975	975	975	0
301	20250206	143600	59392522	975	975	975	975	0
302	20250206	143500	59392522	975	975	975	975	0
303	20250206	143400	59392522	975	975	975	975	0
304	20250206	143300	59392522	975	975	975	975	1
305	20250206	143200	59391547	970	971	971	970	3560
306	20250206	143100	55937846	975	975	975	975	0
307	20250206	143000	55937846	975	975	975	975	0
308	20250206	142900	55937846	975	975	975	975	0
309	20250206	142800	55937846	975	975	975	975	0
310	20250206	142700	55937846	975	975	975	975	0
311	20250206	142600	55937846	975	975	975	975	0
312	20250206	142500	55937846	975	974	975	974	100
313	20250206	142400	55840403	974	976	976	971	3180
314	20250206	142300	52747047	976	976	976	976	0
315	20250206	142200	52747047	976	976	976	976	0
316	20250206	142100	52747047	976	976	976	976	400
317	20250206	142000	52356647	977	977	977	977	0
318	20250206	141900	52356647	977	977	977	977	50
319	20250206	141800	52307797	978	978	978	978	0
320	20250206	141700	52307797	978	977	978	977	4001
321	20250206	141600	48394832	977	977	977	977	0
322	20250206	141500	48394832	977	977	977	977	1
323	20250206	141400	48393855	978	978	978	978	60
324	20250206	141300	48335175	978	978	978	978	0
325	20250206	141200	48335175	978	978	978	978	0
326	20250206	141100	48335175	978	978	978	978	0
327	20250206	141000	48335175	978	978	978	978	9
328	20250206	140900	48326373	978	976	978	976	2010
329	20250206	140800	46364593	977	977	977	977	245
330	20250206	140700	46125228	977	976	977	976	2001
331	20250206	140600	44172251	976	975	976	975	1490
332	20250206	140500	42718016	976	974	976	974	11
333	20250206	140400	42707295	974	974	974	974	0
334	20250206	140300	42707295	974	974	974	974	0
335	20250206	140200	42707295	974	974	974	974	0
336	20250206	140100	42707295	974	974	974	974	0
337	20250206	140000	42707295	974	974	974	974	87
338	20250206	135900	42622557	971	971	971	971	500
339	20250206	135800	42137057	971	971	971	971	800
340	20250206	135700	41360257	975	975	975	975	0
341	20250206	135600	41360257	975	975	975	975	0
342	20250206	135500	41360257	975	975	975	975	0
343	20250206	135400	41360257	975	975	975	975	0
344	20250206	135300	41360257	975	975	975	975	0
345	20250206	135200	41360257	975	975	975	975	0
346	20250206	135100	41360257	975	975	975	975	20
347	20250206	135000	41340757	975	975	975	975	0
348	20250206	134900	41340757	975	975	975	975	0
349	20250206	134800	41340757	975	975	975	975	0
350	20250206	134700	41340757	975	974	975	971	29
351	20250206	134600	41312526	975	975	975	975	2
352	20250206	134500	41310576	976	976	976	976	0
353	20250206	134400	41310576	976	976	976	976	0
354	20250206	134300	41310576	976	976	976	976	0
355	20250206	134200	41310576	976	976	976	976	2
356	20250206	134100	41308624	976	974	976	974	4678
357	20250206	134000	36752250	973	973	973	973	728
358	20250206	133900	36043906	973	973	973	973	0
359	20250206	133800	36043906	973	973	973	973	0
360	20250206	133700	36043906	973	973	973	973	0
361	20250206	133600	36043906	973	973	973	973	0
362	20250206	133500	36043906	973	973	973	973	0
363	20250206	133400	36043906	973	973	973	973	0
364	20250206	133300	36043906	973	973	973	973	0
365	20250206	133200	36043906	973	973	973	973	0
366	20250206	133100	36043906	973	973	973	973	2
367	20250206	133000	36041960	974	974	974	974	0
368	20250206	132900	36041960	974	974	974	974	0
369	20250206	132800	36041960	974	974	974	974	0
370	20250206	132700	36041960	974	974	974	974	1
371	20250206	132600	36040986	971	971	971	971	0
372	20250206	132500	36040986	971	971	971	971	500
373	20250206	132400	35555486	974	974	974	974	0
374	20250206	132300	35555486	974	974	974	974	0
375	20250206	132200	35555486	974	974	974	974	0
376	20250206	132100	35555486	974	974	974	974	0
377	20250206	132000	35555486	974	974	974	974	0
378	20250206	131900	35555486	974	974	974	974	0
379	20250206	131800	35555486	974	974	974	974	0
380	20250206	131700	35555486	974	974	974	974	10
381	20250206	131600	35545746	974	974	974	974	0
382	20250206	131500	35545746	974	974	974	974	0
383	20250206	131400	35545746	974	974	974	974	0
384	20250206	131300	35545746	974	974	974	974	0
385	20250206	131200	35545746	974	974	974	974	0
386	20250206	131100	35545746	974	974	974	974	0
387	20250206	131000	35545746	974	974	974	974	0
388	20250206	130900	35545746	974	974	974	974	0
389	20250206	130800	35545746	974	974	974	974	0
390	20250206	130700	35545746	974	974	974	974	0
391	20250206	130600	35545746	974	974	974	974	1
392	20250206	130500	35544772	971	971	971	971	0
393	20250206	130400	35544772	971	974	974	971	1231
394	20250206	130300	34347539	976	976	976	976	2
395	20250206	130200	34345587	976	976	976	976	0
396	20250206	130100	34345587	976	976	976	976	0
397	20250206	130000	34345587	976	976	976	976	500
398	20250206	125900	33857587	976	976	976	976	0
399	20250206	125800	33857587	976	976	976	976	0
400	20250206	125700	33857587	976	976	976	976	0
401	20250206	125600	33857587	976	976	976	976	0
402	20250206	125500	33857587	976	976	976	976	0
403	20250206	125400	33857587	976	976	976	976	0
404	20250206	125300	33857587	976	976	976	976	0
405	20250206	125200	33857587	976	976	976	976	0
406	20250206	125100	33857587	976	976	976	976	0
407	20250206	125000	33857587	976	976	976	976	0
408	20250206	124900	33857587	976	976	976	976	0
409	20250206	124800	33857587	976	976	976	976	2000
410	20250206	124700	31905587	976	975	976	975	3000
411	20250206	124600	28977589	975	975	975	975	0
412	20250206	124500	28977589	975	975	975	975	15
413	20250206	124400	28962964	975	975	975	975	0
414	20250206	124300	28962964	975	975	975	975	0
415	20250206	124200	28962964	975	975	975	975	0
416	20250206	124100	28962964	975	975	975	975	0
417	20250206	124000	28962964	975	975	975	975	0
418	20250206	123900	28962964	975	975	975	975	0
419	20250206	123800	28962964	975	975	975	975	0
420	20250206	123700	28962964	975	975	975	975	0
421	20250206	123600	28962964	975	975	975	975	0
422	20250206	123500	28962964	975	975	975	975	0
423	20250206	123400	28962964	975	975	975	975	20
424	20250206	123300	28943464	976	976	976	976	0
425	20250206	123200	28943464	976	976	976	976	0
426	20250206	123100	28943464	976	976	976	976	0
427	20250206	123000	28943464	976	976	976	976	3
428	20250206	122900	28940536	976	976	976	976	0
429	20250206	122800	28940536	976	976	976	976	0
430	20250206	122700	28940536	976	976	976	976	1
431	20250206	122600	28939560	976	976	976	976	0
432	20250206	122500	28939560	976	976	976	976	0
433	20250206	122400	28939560	976	976	976	976	0
434	20250206	122300	28939560	976	976	976	976	0
435	20250206	122200	28939560	976	976	976	976	0
436	20250206	122100	28939560	976	976	976	976	0
437	20250206	122000	28939560	976	976	976	976	0
438	20250206	121900	28939560	976	976	976	976	0
439	20250206	121800	28939560	976	976	976	976	0
440	20250206	121700	28939560	976	976	976	976	0
441	20250206	121600	28939560	976	976	976	976	0
442	20250206	121500	28939560	976	976	976	976	0
443	20250206	121400	28939560	976	976	976	976	0
444	20250206	121300	28939560	976	976	976	976	0
445	20250206	121200	28939560	976	976	976	976	0
446	20250206	121100	28939560	976	976	976	976	0
447	20250206	121000	28939560	976	976	976	976	0
448	20250206	120900	28939560	976	976	976	976	15
449	20250206	120800	28924920	976	976	976	976	0
450	20250206	120700	28924920	976	976	976	976	0
451	20250206	120600	28924920	976	976	976	976	0
452	20250206	120500	28924920	976	976	976	976	1
453	20250206	120400	28923944	976	976	976	976	40
454	20250206	120300	28884904	974	974	974	974	0
455	20250206	120200	28884904	974	974	974	974	300
456	20250206	120100	28592704	978	978	978	978	1
457	20250206	120000	28591726	974	979	979	974	1541
458	20250206	115900	27089196	979	979	979	979	318
459	20250206	115800	26777874	979	979	979	979	0
460	20250206	115700	26777874	979	979	979	979	0
461	20250206	115600	26777874	979	979	979	979	2
462	20250206	115500	26775916	979	978	980	977	717
463	20250206	115400	26074232	978	976	978	976	2469
464	20250206	115300	23662935	977	977	977	977	0
465	20250206	115200	23662935	977	977	977	977	10
466	20250206	115100	23653165	977	977	977	977	20
467	20250206	115000	23633625	977	977	977	977	0
468	20250206	114900	23633625	977	977	977	977	200
469	20250206	114800	23438225	977	977	977	977	0
470	20250206	114700	23438225	977	977	977	977	0
471	20250206	114600	23438225	977	977	977	977	21
472	20250206	114500	23417708	977	977	977	977	0
473	20250206	114400	23417708	977	977	977	977	0
474	20250206	114300	23417708	977	977	977	977	0
475	20250206	114200	23417708	977	976	977	976	5877
476	20250206	114100	17679469	975	975	975	975	0
477	20250206	114000	17679469	975	975	975	975	0
478	20250206	113900	17679469	975	975	975	975	393
479	20250206	113800	17296294	975	975	975	975	1
480	20250206	113700	17295319	974	974	974	974	0
481	20250206	113600	17295319	974	974	974	974	0
482	20250206	113500	17295319	974	975	975	974	284
483	20250206	113400	17018686	976	976	976	976	0
484	20250206	113300	17018686	976	976	976	976	0
485	20250206	113200	17018686	976	976	976	976	0
486	20250206	113100	17018686	976	976	976	976	0
487	20250206	113000	17018686	976	975	976	975	830
488	20250206	112900	16208702	975	975	975	975	0
489	20250206	112800	16208702	975	975	975	975	3
490	20250206	112700	16205777	975	975	975	975	232
491	20250206	112600	15979577	975	975	975	975	0
492	20250206	112500	15979577	975	975	975	975	0
493	20250206	112400	15979577	975	975	975	975	0
494	20250206	112300	15979577	975	975	975	975	0
495	20250206	112200	15979577	975	975	975	975	0
496	20250206	112100	15979577	975	975	975	975	0
497	20250206	112000	15979577	975	975	975	975	0
498	20250206	111900	15979577	975	975	975	975	0
499	20250206	111800	15979577	975	975	975	975	0
500	20250206	111700	15979577	975	975	975	975	0
501	20250206	111600	15979577	975	972	975	972	1560
502	20250206	111500	14463254	975	975	975	975	0
503	20250206	111400	14463254	975	975	975	975	0
504	20250206	111300	14463254	975	975	975	975	0
505	20250206	111200	14463254	975	975	975	975	0
506	20250206	111100	14463254	975	975	975	975	0
507	20250206	111000	14463254	975	975	975	975	0
508	20250206	110900	14463254	975	975	975	975	111
509	20250206	110800	14355029	975	975	975	975	0
510	20250206	110700	14355029	975	975	975	975	0
511	20250206	110600	14355029	975	975	975	975	0
512	20250206	110500	14355029	975	975	975	975	0
513	20250206	110400	14355029	975	975	975	975	0
514	20250206	110300	14355029	975	975	975	975	0
515	20250206	110200	14355029	975	975	975	975	0
516	20250206	110100	14355029	975	975	975	975	1
517	20250206	110000	14354054	971	971	971	971	0
518	20250206	105900	14354054	971	971	971	971	1
519	20250206	105800	14353083	975	975	975	975	0
520	20250206	105700	14353083	975	975	975	975	0
521	20250206	105600	14353083	975	975	975	975	0
522	20250206	105500	14353083	975	975	975	975	0
523	20250206	105400	14353083	975	975	975	975	0
524	20250206	105300	14353083	975	975	975	975	0
525	20250206	105200	14353083	975	975	975	975	0
526	20250206	105100	14353083	975	975	975	975	0
527	20250206	105000	14353083	975	975	975	975	0
528	20250206	104900	14353083	975	975	975	975	41
529	20250206	104800	14313108	975	975	975	975	0
530	20250206	104700	14313108	975	975	975	975	0
531	20250206	104600	14313108	975	975	975	975	0
532	20250206	104500	14313108	975	975	975	975	0
533	20250206	104400	14313108	975	975	975	975	581
534	20250206	104300	13746633	975	975	975	975	0
535	20250206	104200	13746633	975	975	975	975	0
536	20250206	104100	13746633	975	975	975	975	0
537	20250206	104000	13746633	975	975	975	975	0
538	20250206	103900	13746633	975	975	975	975	0
539	20250206	103800	13746633	975	975	975	975	0
540	20250206	103700	13746633	975	975	975	975	0
541	20250206	103600	13746633	975	975	975	975	0
542	20250206	103500	13746633	975	975	975	975	0
543	20250206	103400	13746633	975	975	975	975	0
544	20250206	103300	13746633	975	975	975	975	50
545	20250206	103200	13697883	976	976	976	976	1
546	20250206	103100	13696907	972	972	972	972	0
547	20250206	103000	13696907	972	974	974	972	2200
548	20250206	102900	11557274	977	977	977	977	0
549	20250206	102800	11557274	977	977	977	977	0
550	20250206	102700	11557274	977	977	977	977	0
551	20250206	102600	11557274	977	977	977	977	3
552	20250206	102500	11554343	975	975	975	975	0
553	20250206	102400	11554343	975	975	975	975	1054
554	20250206	102300	10526693	973	973	973	973	0
555	20250206	102200	10526693	973	973	973	973	0
556	20250206	102100	10526693	973	975	975	973	2800
557	20250206	102000	7800974	976	976	976	976	0
558	20250206	101900	7800974	976	976	976	976	0
559	20250206	101800	7800974	976	976	976	976	0
560	20250206	101700	7800974	976	976	976	976	0
561	20250206	101600	7800974	976	976	976	976	0
562	20250206	101500	7800974	976	976	976	976	0
563	20250206	101400	7800974	976	976	976	976	0
564	20250206	101300	7800974	976	976	976	976	0
565	20250206	101200	7800974	976	976	976	976	40
566	20250206	101100	7761934	976	976	976	976	5
567	20250206	101000	7757054	975	975	975	975	0
568	20250206	100900	7757054	975	975	975	975	50
569	20250206	100800	7708304	975	975	975	975	0
570	20250206	100700	7708304	975	978	979	975	1382
571	20250206	100600	6359231	977	977	977	977	47
572	20250206	100500	6313312	975	975	975	975	0
573	20250206	100400	6313312	975	975	975	975	61
574	20250206	100300	6253837	978	978	978	978	0
575	20250206	100200	6253837	978	978	978	978	0
576	20250206	100100	6253837	978	978	978	978	0
577	20250206	100000	6253837	978	978	978	978	0
578	20250206	095900	6253837	978	976	978	976	70
579	20250206	095800	6185467	976	976	976	976	0
580	20250206	095700	6185467	976	976	976	976	0
581	20250206	095600	6185467	976	976	976	976	0
582	20250206	095500	6185467	976	975	976	975	24
583	20250206	095400	6162066	974	974	974	974	430
584	20250206	095300	5743246	974	974	974	974	1
585	20250206	095200	5742272	973	972	973	972	759
586	20250206	095100	5003768	972	972	972	972	10
587	20250206	095000	4994048	971	971	971	971	0
588	20250206	094900	4994048	971	971	971	971	0
589	20250206	094800	4994048	971	971	971	971	101
590	20250206	094700	4895977	971	971	971	971	0
591	20250206	094600	4895977	971	971	971	971	7
592	20250206	094500	4889180	972	972	972	972	1
593	20250206	094400	4888208	972	970	972	970	15
594	20250206	094300	4873643	970	970	970	970	12
595	20250206	094200	4862003	969	969	969	969	90
596	20250206	094100	4774793	967	967	967	967	0
597	20250206	094000	4774793	967	967	967	967	10
598	20250206	093900	4765123	967	967	967	967	0
599	20250206	093800	4765123	967	967	967	967	0
600	20250206	093700	4765123	967	967	967	967	0
601	20250206	093600	4765123	967	967	967	967	0
602	20250206	093500	4765123	967	967	967	967	0
603	20250206	093400	4765123	967	967	967	967	4
604	20250206	093300	4761255	967	967	967	967	50
605	20250206	093200	4712905	967	967	967	967	1090
606	20250206	093100	3658875	967	967	967	967	0
607	20250206	093000	3658875	967	967	967	967	0
608	20250206	092900	3658875	967	967	967	967	0
609	20250206	092800	3658875	967	967	967	967	1
610	20250206	092700	3657908	967	967	967	967	0
611	20250206	092600	3657908	967	967	967	967	0
612	20250206	092500	3657908	967	967	967	967	0
613	20250206	092400	3657908	967	967	967	967	0
614	20250206	092300	3657908	967	967	967	967	0
615	20250206	092200	3657908	967	967	967	967	0
616	20250206	092100	3657908	967	967	967	967	0
617	20250206	092000	3657908	967	967	967	967	0
618	20250206	091900	3657908	967	967	967	967	1
619	20250206	091800	3656941	967	967	967	967	1
620	20250206	091700	3655974	964	964	964	964	0
621	20250206	091600	3655974	964	964	964	964	500
622	20250206	091500	3173974	968	968	968	968	0
623	20250206	091400	3173974	968	968	968	968	0
624	20250206	091300	3173974	968	968	968	968	0
625	20250206	091200	3173974	968	968	968	968	1
626	20250206	091100	3173006	961	968	968	961	85
627	20250206	091000	3091314	961	968	974	961	2717
628	20250206	090900	473851	968	968	968	968	0
629	20250206	090800	473851	968	968	968	968	0
630	20250206	090700	473851	968	968	968	968	10
631	20250206	090600	464171	968	968	968	968	0
632	20250206	090500	464171	968	968	968	968	0
633	20250206	090400	464171	968	968	968	968	0
634	20250206	090300	464171	968	968	968	968	0
635	20250206	090200	464171	968	968	968	968	1
636	20250206	090100	463203	963	963	963	963	0
637	20250206	090000	463203	963	963	963	963	12