KissMeData/258790/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	205800	35431451	936	936	936	936	1267
3	20250206	205700	35431451	936	936	936	936	0
4	20250206	205600	35431451	936	936	936	936	0
5	20250206	205500	35431451	936	936	936	936	0
6	20250206	205400	35431451	936	936	936	936	0
7	20250206	205300	35431451	936	936	936	936	0
8	20250206	205200	35431451	936	936	936	936	0
9	20250206	205100	35431451	936	936	936	936	0
10	20250206	205000	35431451	936	936	936	936	0
11	20250206	204900	35431451	936	936	936	936	0
12	20250206	204800	35431451	936	936	936	936	0
13	20250206	204700	35431451	936	936	936	936	0
14	20250206	204600	35431451	936	936	936	936	0
15	20250206	204500	35431451	936	936	936	936	0
16	20250206	204400	35431451	936	936	936	936	0
17	20250206	204300	35431451	936	936	936	936	0
18	20250206	204200	35431451	936	936	936	936	0
19	20250206	204100	35431451	936	936	936	936	0
20	20250206	204000	35431451	936	936	936	936	0
21	20250206	203900	35431451	936	936	936	936	0
22	20250206	203800	35431451	936	936	936	936	0
23	20250206	203700	35431451	936	936	936	936	0
24	20250206	203600	35431451	936	936	936	936	0
25	20250206	203500	35431451	936	936	936	936	0
26	20250206	203400	35431451	936	936	936	936	0
27	20250206	203300	35431451	936	936	936	936	0
28	20250206	203200	35431451	936	936	936	936	0
29	20250206	203100	35431451	936	936	936	936	0
30	20250206	203000	35431451	936	936	936	936	0
31	20250206	202900	35431451	936	936	936	936	0
32	20250206	202800	35431451	936	936	936	936	1267
33	20250206	202700	35431451	936	936	936	936	0
34	20250206	202600	35431451	936	936	936	936	0
35	20250206	202500	35431451	936	936	936	936	0
36	20250206	202400	35431451	936	936	936	936	0
37	20250206	202300	35431451	936	936	936	936	0
38	20250206	202200	35431451	936	936	936	936	0
39	20250206	202100	35431451	936	936	936	936	0
40	20250206	202000	35431451	936	936	936	936	0
41	20250206	201900	35431451	936	936	936	936	0
42	20250206	201800	35431451	936	936	936	936	0
43	20250206	201700	35431451	936	936	936	936	0
44	20250206	201600	35431451	936	936	936	936	0
45	20250206	201500	35431451	936	936	936	936	0
46	20250206	201400	35431451	936	936	936	936	0
47	20250206	201300	35431451	936	936	936	936	0
48	20250206	201200	35431451	936	936	936	936	0
49	20250206	201100	35431451	936	936	936	936	0
50	20250206	201000	35431451	936	936	936	936	0
51	20250206	200900	35431451	936	936	936	936	0
52	20250206	200800	35431451	936	936	936	936	0
53	20250206	200700	35431451	936	936	936	936	0
54	20250206	200600	35431451	936	936	936	936	0
55	20250206	200500	35431451	936	936	936	936	0
56	20250206	200400	35431451	936	936	936	936	0
57	20250206	200300	35431451	936	936	936	936	0
58	20250206	200200	35431451	936	936	936	936	0
59	20250206	200100	35431451	936	936	936	936	0
60	20250206	200000	35431451	936	936	936	936	0
61	20250206	195900	35431451	936	936	936	936	0
62	20250206	195800	35431451	936	936	936	936	1267
63	20250206	195700	35431451	936	936	936	936	0
64	20250206	195600	35431451	936	936	936	936	0
65	20250206	195500	35431451	936	936	936	936	0
66	20250206	195400	35431451	936	936	936	936	0
67	20250206	195300	35431451	936	936	936	936	0
68	20250206	195200	35431451	936	936	936	936	0
69	20250206	195100	35431451	936	936	936	936	0
70	20250206	195000	35431451	936	936	936	936	0
71	20250206	194900	35431451	936	936	936	936	0
72	20250206	194800	35431451	936	936	936	936	0
73	20250206	194700	35431451	936	936	936	936	0
74	20250206	194600	35431451	936	936	936	936	0
75	20250206	194500	35431451	936	936	936	936	0
76	20250206	194400	35431451	936	936	936	936	0
77	20250206	194300	35431451	936	936	936	936	0
78	20250206	194200	35431451	936	936	936	936	0
79	20250206	194100	35431451	936	936	936	936	0
80	20250206	194000	35431451	936	936	936	936	0
81	20250206	193900	35431451	936	936	936	936	0
82	20250206	193800	35431451	936	936	936	936	0
83	20250206	193700	35431451	936	936	936	936	0
84	20250206	193600	35431451	936	936	936	936	0
85	20250206	193500	35431451	936	936	936	936	0
86	20250206	193400	35431451	936	936	936	936	0
87	20250206	193300	35431451	936	936	936	936	0
88	20250206	193200	35431451	936	936	936	936	0
89	20250206	193100	35431451	936	936	936	936	0
90	20250206	193000	35431451	936	936	936	936	0
91	20250206	192900	35431451	936	936	936	936	0
92	20250206	192800	35431451	936	936	936	936	1267
93	20250206	192700	35431451	936	936	936	936	0
94	20250206	192600	35431451	936	936	936	936	0
95	20250206	192500	35431451	936	936	936	936	0
96	20250206	192400	35431451	936	936	936	936	0
97	20250206	192300	35431451	936	936	936	936	0
98	20250206	192200	35431451	936	936	936	936	0
99	20250206	192100	35431451	936	936	936	936	0
100	20250206	192000	35431451	936	936	936	936	0
101	20250206	191900	35431451	936	936	936	936	0
102	20250206	191800	35431451	936	936	936	936	0
103	20250206	191700	35431451	936	936	936	936	0
104	20250206	191600	35431451	936	936	936	936	0
105	20250206	191500	35431451	936	936	936	936	0
106	20250206	191400	35431451	936	936	936	936	0
107	20250206	191300	35431451	936	936	936	936	0
108	20250206	191200	35431451	936	936	936	936	0
109	20250206	191100	35431451	936	936	936	936	0
110	20250206	191000	35431451	936	936	936	936	0
111	20250206	190900	35431451	936	936	936	936	0
112	20250206	190800	35431451	936	936	936	936	0
113	20250206	190700	35431451	936	936	936	936	0
114	20250206	190600	35431451	936	936	936	936	0
115	20250206	190500	35431451	936	936	936	936	0
116	20250206	190400	35431451	936	936	936	936	0
117	20250206	190300	35431451	936	936	936	936	0
118	20250206	190200	35431451	936	936	936	936	0
119	20250206	190100	35431451	936	936	936	936	0
120	20250206	190000	35431451	936	936	936	936	0
121	20250206	185900	35431451	936	936	936	936	0
122	20250206	185800	35431451	936	936	936	936	1267
123	20250206	185700	35431451	936	936	936	936	0
124	20250206	185600	35431451	936	936	936	936	0
125	20250206	185500	35431451	936	936	936	936	0
126	20250206	185400	35431451	936	936	936	936	0
127	20250206	185300	35431451	936	936	936	936	0
128	20250206	185200	35431451	936	936	936	936	0
129	20250206	185100	35431451	936	936	936	936	0
130	20250206	185000	35431451	936	936	936	936	0
131	20250206	184900	35431451	936	936	936	936	0
132	20250206	184800	35431451	936	936	936	936	0
133	20250206	184700	35431451	936	936	936	936	0
134	20250206	184600	35431451	936	936	936	936	0
135	20250206	184500	35431451	936	936	936	936	0
136	20250206	184400	35431451	936	936	936	936	0
137	20250206	184300	35431451	936	936	936	936	0
138	20250206	184200	35431451	936	936	936	936	0
139	20250206	184100	35431451	936	936	936	936	0
140	20250206	184000	35431451	936	936	936	936	0
141	20250206	183900	35431451	936	936	936	936	0
142	20250206	183800	35431451	936	936	936	936	0
143	20250206	183700	35431451	936	936	936	936	0
144	20250206	183600	35431451	936	936	936	936	0
145	20250206	183500	35431451	936	936	936	936	0
146	20250206	183400	35431451	936	936	936	936	0
147	20250206	183300	35431451	936	936	936	936	0
148	20250206	183200	35431451	936	936	936	936	0
149	20250206	183100	35431451	936	936	936	936	0
150	20250206	183000	35431451	936	936	936	936	0
151	20250206	182900	35431451	936	936	936	936	0
152	20250206	182800	35431451	936	936	936	936	1267
153	20250206	182700	35431451	936	936	936	936	0
154	20250206	182600	35431451	936	936	936	936	0
155	20250206	182500	35431451	936	936	936	936	0
156	20250206	182400	35431451	936	936	936	936	0
157	20250206	182300	35431451	936	936	936	936	0
158	20250206	182200	35431451	936	936	936	936	0
159	20250206	182100	35431451	936	936	936	936	0
160	20250206	182000	35431451	936	936	936	936	0
161	20250206	181900	35431451	936	936	936	936	0
162	20250206	181800	35431451	936	936	936	936	0
163	20250206	181700	35431451	936	936	936	936	0
164	20250206	181600	35431451	936	936	936	936	0
165	20250206	181500	35431451	936	936	936	936	0
166	20250206	181400	35431451	936	936	936	936	0
167	20250206	181300	35431451	936	936	936	936	0
168	20250206	181200	35431451	936	936	936	936	0
169	20250206	181100	35431451	936	936	936	936	0
170	20250206	181000	35431451	936	936	936	936	0
171	20250206	180900	35431451	936	936	936	936	0
172	20250206	180800	35431451	936	936	936	936	0
173	20250206	180700	35431451	936	936	936	936	0
174	20250206	180600	35431451	936	936	936	936	0
175	20250206	180500	35431451	936	936	936	936	0
176	20250206	180400	35431451	936	936	936	936	0
177	20250206	180300	35431451	936	936	936	936	0
178	20250206	180200	35431451	936	936	936	936	0
179	20250206	180100	35431451	936	936	936	936	0
180	20250206	180000	35431451	936	936	936	936	0
181	20250206	175900	35431451	936	936	936	936	0
182	20250206	175800	35431451	936	936	936	936	1267
183	20250206	175700	35431451	936	936	936	936	0
184	20250206	175600	35431451	936	936	936	936	0
185	20250206	175500	35431451	936	936	936	936	0
186	20250206	175400	35431451	936	936	936	936	0
187	20250206	175300	35431451	936	936	936	936	0
188	20250206	175200	35431451	936	936	936	936	0
189	20250206	175100	35431451	936	936	936	936	0
190	20250206	175000	35431451	936	936	936	936	0
191	20250206	174900	35431451	936	936	936	936	0
192	20250206	174800	35431451	936	936	936	936	0
193	20250206	174700	35431451	936	936	936	936	0
194	20250206	174600	35431451	936	936	936	936	0
195	20250206	174500	35431451	936	936	936	936	0
196	20250206	174400	35431451	936	936	936	936	0
197	20250206	174300	35431451	936	936	936	936	0
198	20250206	174200	35431451	936	936	936	936	0
199	20250206	174100	35431451	936	936	936	936	0
200	20250206	174000	35431451	936	936	936	936	0
201	20250206	173900	35431451	936	936	936	936	0
202	20250206	173800	35431451	936	936	936	936	0
203	20250206	173700	35431451	936	936	936	936	0
204	20250206	173600	35431451	936	936	936	936	0
205	20250206	173500	35431451	936	936	936	936	0
206	20250206	173400	35431451	936	936	936	936	0
207	20250206	173300	35431451	936	936	936	936	0
208	20250206	173200	35431451	936	936	936	936	0
209	20250206	173100	35431451	936	936	936	936	0
210	20250206	173000	35431451	936	936	936	936	0
211	20250206	172900	35431451	936	936	936	936	0
212	20250206	172800	35431451	936	936	936	936	1267
213	20250206	172700	35431451	936	936	936	936	0
214	20250206	172600	35431451	936	936	936	936	0
215	20250206	172500	35431451	936	936	936	936	0
216	20250206	172400	35431451	936	936	936	936	0
217	20250206	172300	35431451	936	936	936	936	0
218	20250206	172200	35431451	936	936	936	936	0
219	20250206	172100	35431451	936	936	936	936	0
220	20250206	172000	35431451	936	936	936	936	0
221	20250206	171900	35431451	936	936	936	936	0
222	20250206	171800	35431451	936	936	936	936	0
223	20250206	171700	35431451	936	936	936	936	0
224	20250206	171600	35431451	936	936	936	936	0
225	20250206	171500	35431451	936	936	936	936	0
226	20250206	171400	35431451	936	936	936	936	0
227	20250206	171300	35431451	936	936	936	936	0
228	20250206	171200	35431451	936	936	936	936	0
229	20250206	171100	35431451	936	936	936	936	0
230	20250206	171000	35431451	936	936	936	936	0
231	20250206	170900	35431451	936	936	936	936	0
232	20250206	170800	35431451	936	936	936	936	0
233	20250206	170700	35431451	936	936	936	936	0
234	20250206	170600	35431451	936	936	936	936	0
235	20250206	170500	35431451	936	936	936	936	0
236	20250206	170400	35431451	936	936	936	936	0
237	20250206	170300	35431451	936	936	936	936	0
238	20250206	170200	35431451	936	936	936	936	0
239	20250206	170100	35431451	936	936	936	936	0
240	20250206	170000	35431451	936	936	936	936	0
241	20250206	165900	35431451	936	936	936	936	0
242	20250206	165800	35431451	936	936	936	936	1267
243	20250206	165700	35431451	936	936	936	936	0
244	20250206	165600	35431451	936	936	936	936	0
245	20250206	165500	35431451	936	936	936	936	0
246	20250206	165400	35431451	936	936	936	936	0
247	20250206	165300	35431451	936	936	936	936	0
248	20250206	165200	35431451	936	936	936	936	0
249	20250206	165100	35431451	936	936	936	936	0
250	20250206	165000	35431451	936	936	936	936	0
251	20250206	164900	35431451	936	936	936	936	0
252	20250206	164800	35431451	936	936	936	936	0
253	20250206	164700	35431451	936	936	936	936	0
254	20250206	164600	35431451	936	936	936	936	0
255	20250206	164500	35431451	936	936	936	936	0
256	20250206	164400	35431451	936	936	936	936	0
257	20250206	164300	35431451	936	936	936	936	0
258	20250206	164200	35431451	936	936	936	936	0
259	20250206	164100	35431451	936	936	936	936	0
260	20250206	164000	35431451	936	936	936	936	0
261	20250206	163900	35431451	936	936	936	936	0
262	20250206	163800	35431451	936	936	936	936	0
263	20250206	163700	35431451	936	936	936	936	0
264	20250206	163600	35431451	936	936	936	936	0
265	20250206	163500	35431451	936	936	936	936	0
266	20250206	163400	35431451	936	936	936	936	0
267	20250206	163300	35431451	936	936	936	936	0
268	20250206	163200	35431451	936	936	936	936	0
269	20250206	163100	35431451	936	936	936	936	0
270	20250206	163000	35431451	936	936	936	936	0
271	20250206	162900	35431451	936	936	936	936	0
272	20250206	162800	35431451	936	936	936	936	1267
273	20250206	162700	35431451	936	936	936	936	0
274	20250206	162600	35431451	936	936	936	936	0
275	20250206	162500	35431451	936	936	936	936	0
276	20250206	162400	35431451	936	936	936	936	0
277	20250206	162300	35431451	936	936	936	936	0
278	20250206	162200	35431451	936	936	936	936	0
279	20250206	162100	35431451	936	936	936	936	0
280	20250206	162000	35431451	936	936	936	936	0
281	20250206	161900	35431451	936	936	936	936	0
282	20250206	161800	35431451	936	936	936	936	0
283	20250206	161700	35431451	936	936	936	936	0
284	20250206	161600	35431451	936	936	936	936	0
285	20250206	161500	35431451	936	936	936	936	0
286	20250206	161400	35431451	936	936	936	936	0
287	20250206	161300	35431451	936	936	936	936	0
288	20250206	161200	35431451	936	936	936	936	0
289	20250206	161100	35431451	936	936	936	936	0
290	20250206	161000	35431451	936	936	936	936	0
291	20250206	160900	35431451	936	936	936	936	0
292	20250206	160800	35431451	936	936	936	936	0
293	20250206	160700	35431451	936	936	936	936	0
294	20250206	160600	35431451	936	936	936	936	0
295	20250206	160500	35431451	936	936	936	936	0
296	20250206	160400	35431451	936	936	936	936	0
297	20250206	160300	35431451	936	936	936	936	0
298	20250206	160200	35431451	936	936	936	936	0
299	20250206	160100	35431451	936	936	936	936	0
300	20250206	160000	35431451	936	936	936	936	0
301	20250206	155900	35431451	936	936	936	936	0
302	20250206	155800	35431451	936	936	936	936	1267
303	20250206	155700	35431451	936	936	936	936	0
304	20250206	155600	35431451	936	936	936	936	0
305	20250206	155500	35431451	936	936	936	936	0
306	20250206	155400	35431451	936	936	936	936	0
307	20250206	155300	35431451	936	936	936	936	0
308	20250206	155200	35431451	936	936	936	936	0
309	20250206	155100	35431451	936	936	936	936	0
310	20250206	155000	35431451	936	936	936	936	0
311	20250206	154900	35431451	936	936	936	936	0
312	20250206	154800	35431451	936	936	936	936	0
313	20250206	154700	35431451	936	936	936	936	0
314	20250206	154600	35431451	936	936	936	936	0
315	20250206	154500	35431451	936	936	936	936	0
316	20250206	154400	35431451	936	936	936	936	0
317	20250206	154300	35431451	936	936	936	936	0
318	20250206	154200	35431451	936	936	936	936	0
319	20250206	154100	35431451	936	936	936	936	0
320	20250206	154000	35431451	936	936	936	936	0
321	20250206	153900	35431451	936	936	936	936	0
322	20250206	153800	35431451	936	936	936	936	0
323	20250206	153700	35431451	936	936	936	936	0
324	20250206	153600	35431451	936	936	936	936	0
325	20250206	153500	35431451	936	936	936	936	0
326	20250206	153400	35431451	936	936	936	936	0
327	20250206	153300	35431451	936	936	936	936	0
328	20250206	153200	35431451	936	936	936	936	0
329	20250206	153100	35431451	936	936	936	936	0
330	20250206	153000	35431451	936	936	936	936	1267
331	20250206	152900	34245539	937	937	937	937	0
332	20250206	152800	34245539	937	937	937	937	0
333	20250206	152700	34245539	937	937	937	937	0
334	20250206	152600	34245539	937	937	937	937	0
335	20250206	152500	34245539	937	937	937	937	0
336	20250206	152400	34245539	937	937	937	937	0
337	20250206	152300	34245539	937	937	937	937	0
338	20250206	152200	34245539	937	937	937	937	0
339	20250206	152100	34245539	937	937	937	937	0
340	20250206	152000	34245539	937	937	937	937	0
341	20250206	151900	34245539	937	936	937	936	110
342	20250206	151800	34142529	942	942	942	942	0
343	20250206	151700	34142529	942	942	942	942	0
344	20250206	151600	34142529	942	942	942	942	0
345	20250206	151500	34142529	942	942	942	942	0
346	20250206	151400	34142529	942	942	942	942	0
347	20250206	151300	34142529	942	941	942	941	320
348	20250206	151200	33841213	941	941	941	941	0
349	20250206	151100	33841213	941	941	941	941	0
350	20250206	151000	33841213	941	941	941	941	0
351	20250206	150900	33841213	941	941	941	941	0
352	20250206	150800	33841213	941	941	941	941	1
353	20250206	150700	33840272	935	935	935	935	0
354	20250206	150600	33840272	935	935	935	935	0
355	20250206	150500	33840272	935	935	935	935	0
356	20250206	150400	33840272	935	935	935	935	0
357	20250206	150300	33840272	935	935	935	935	0
358	20250206	150200	33840272	935	935	935	935	0
359	20250206	150100	33840272	935	936	936	935	1028
360	20250206	150000	32878592	944	940	944	940	500
361	20250206	145900	32408014	939	939	939	939	0
362	20250206	145800	32408014	939	939	939	939	0
363	20250206	145700	32408014	939	939	939	939	0
364	20250206	145600	32408014	939	939	939	939	400
365	20250206	145500	32032414	939	939	939	939	4
366	20250206	145400	32028658	935	935	935	935	0
367	20250206	145300	32028658	935	935	935	935	0
368	20250206	145200	32028658	935	935	935	935	0
369	20250206	145100	32028658	935	935	935	935	0
370	20250206	145000	32028658	935	935	935	935	0
371	20250206	144900	32028658	935	935	935	935	0
372	20250206	144800	32028658	935	935	935	935	0
373	20250206	144700	32028658	935	935	935	934	1556
374	20250206	144600	30574354	936	936	936	936	0
375	20250206	144500	30574354	936	936	936	936	0
376	20250206	144400	30574354	936	936	936	936	1000
377	20250206	144300	29638354	936	936	936	936	500
378	20250206	144200	29170354	944	944	944	944	0
379	20250206	144100	29170354	944	944	944	944	0
380	20250206	144000	29170354	944	944	944	944	0
381	20250206	143900	29170354	944	944	944	944	0
382	20250206	143800	29170354	944	939	944	939	100
383	20250206	143700	29076137	939	939	939	939	100
384	20250206	143600	28982237	939	936	939	936	337
385	20250206	143500	28666205	935	935	935	935	8
386	20250206	143400	28658725	936	936	936	936	217
387	20250206	143300	28455613	936	936	936	936	0
388	20250206	143200	28455613	936	936	936	936	1500
389	20250206	143100	27051613	936	936	936	936	0
390	20250206	143000	27051613	936	937	937	936	240
391	20250206	142900	26826968	937	937	937	937	300
392	20250206	142800	26545868	938	938	938	938	249
393	20250206	142700	26312306	939	939	939	939	3
394	20250206	142600	26309489	938	938	938	938	0
395	20250206	142500	26309489	938	939	939	938	170
396	20250206	142400	26149860	945	945	945	945	0
397	20250206	142300	26149860	945	945	945	945	0
398	20250206	142200	26149860	945	945	945	945	0
399	20250206	142100	26149860	945	945	945	945	0
400	20250206	142000	26149860	945	945	945	945	0
401	20250206	141900	26149860	945	945	945	945	0
402	20250206	141800	26149860	945	945	945	945	0
403	20250206	141700	26149860	945	945	945	945	0
404	20250206	141600	26149860	945	945	945	945	0
405	20250206	141500	26149860	945	945	945	945	0
406	20250206	141400	26149860	945	945	945	945	0
407	20250206	141300	26149860	945	945	945	945	0
408	20250206	141200	26149860	945	945	945	945	0
409	20250206	141100	26149860	945	945	945	945	0
410	20250206	141000	26149860	945	945	945	945	1
411	20250206	140900	26148915	938	938	938	938	0
412	20250206	140800	26148915	938	938	938	938	0
413	20250206	140700	26148915	938	938	938	938	0
414	20250206	140600	26148915	938	938	938	938	0
415	20250206	140500	26148915	938	938	938	938	0
416	20250206	140400	26148915	938	938	938	938	0
417	20250206	140300	26148915	938	938	938	938	0
418	20250206	140200	26148915	938	938	938	938	0
419	20250206	140100	26148915	938	938	938	938	0
420	20250206	140000	26148915	938	938	938	938	0
421	20250206	135900	26148915	938	938	938	938	0
422	20250206	135800	26148915	938	938	938	938	0
423	20250206	135700	26148915	938	938	938	938	837
424	20250206	135600	25363809	938	938	938	938	0
425	20250206	135500	25363809	938	938	938	938	163
426	20250206	135400	25210915	938	938	938	938	0
427	20250206	135300	25210915	938	938	938	938	0
428	20250206	135200	25210915	938	938	938	938	0
429	20250206	135100	25210915	938	938	938	938	0
430	20250206	135000	25210915	938	938	938	938	0
431	20250206	134900	25210915	938	938	938	938	0
432	20250206	134800	25210915	938	938	938	938	0
433	20250206	134700	25210915	938	938	938	938	7
434	20250206	134600	25204349	937	937	937	937	0
435	20250206	134500	25204349	937	937	937	937	0
436	20250206	134400	25204349	937	937	937	937	0
437	20250206	134300	25204349	937	941	941	937	1000
438	20250206	134200	24265620	940	940	940	940	0
439	20250206	134100	24265620	940	940	940	940	0
440	20250206	134000	24265620	940	940	940	940	0
441	20250206	133900	24265620	940	940	940	940	0
442	20250206	133800	24265620	940	940	940	940	0
443	20250206	133700	24265620	940	940	940	940	0
444	20250206	133600	24265620	940	940	940	940	0
445	20250206	133500	24265620	940	940	940	940	0
446	20250206	133400	24265620	940	940	940	940	373
447	20250206	133300	23915000	940	940	940	940	0
448	20250206	133200	23915000	940	940	940	940	0
449	20250206	133100	23915000	940	942	942	940	3047
450	20250206	133000	21050252	942	945	945	942	228
451	20250206	132900	20835433	944	944	944	944	0
452	20250206	132800	20835433	944	944	944	944	0
453	20250206	132700	20835433	944	944	944	944	0
454	20250206	132600	20835433	944	944	944	944	0
455	20250206	132500	20835433	944	944	944	944	0
456	20250206	132400	20835433	944	944	944	944	0
457	20250206	132300	20835433	944	944	944	944	0
458	20250206	132200	20835433	944	944	944	944	0
459	20250206	132100	20835433	944	944	944	944	0
460	20250206	132000	20835433	944	944	944	944	0
461	20250206	131900	20835433	944	944	944	944	0
462	20250206	131800	20835433	944	944	944	944	0
463	20250206	131700	20835433	944	944	944	944	0
464	20250206	131600	20835433	944	944	944	944	0
465	20250206	131500	20835433	944	944	944	944	0
466	20250206	131400	20835433	944	944	944	944	0
467	20250206	131300	20835433	944	944	944	944	0
468	20250206	131200	20835433	944	944	944	944	0
469	20250206	131100	20835433	944	944	944	944	0
470	20250206	131000	20835433	944	944	944	944	0
471	20250206	130900	20835433	944	944	944	944	0
472	20250206	130800	20835433	944	944	944	944	0
473	20250206	130700	20835433	944	944	944	944	0
474	20250206	130600	20835433	944	944	944	944	0
475	20250206	130500	20835433	944	944	944	944	0
476	20250206	130400	20835433	944	944	944	944	0
477	20250206	130300	20835433	944	944	944	944	646
478	20250206	130200	20225609	944	944	944	944	500
479	20250206	130100	19753609	944	943	944	943	1251
480	20250206	130000	18573416	944	944	944	944	0
481	20250206	125900	18573416	944	944	944	944	0
482	20250206	125800	18573416	944	944	944	944	0
483	20250206	125700	18573416	944	944	944	944	0
484	20250206	125600	18573416	944	944	944	944	0
485	20250206	125500	18573416	944	944	944	944	0
486	20250206	125400	18573416	944	944	944	944	0
487	20250206	125300	18573416	944	944	944	944	122
488	20250206	125200	18458248	942	942	942	942	0
489	20250206	125100	18458248	942	942	942	942	0
490	20250206	125000	18458248	942	942	942	942	0
491	20250206	124900	18458248	942	942	942	942	0
492	20250206	124800	18458248	942	942	942	942	0
493	20250206	124700	18458248	942	942	942	942	0
494	20250206	124600	18458248	942	942	942	942	0
495	20250206	124500	18458248	942	942	942	942	0
496	20250206	124400	18458248	942	942	942	942	0
497	20250206	124300	18458248	942	942	942	942	0
498	20250206	124200	18458248	942	942	942	942	0
499	20250206	124100	18458248	942	942	942	942	0
500	20250206	124000	18458248	942	942	942	942	0
501	20250206	123900	18458248	942	942	942	942	0
502	20250206	123800	18458248	942	942	942	942	0
503	20250206	123700	18458248	942	942	942	942	0
504	20250206	123600	18458248	942	942	942	942	0
505	20250206	123500	18458248	942	942	942	942	0
506	20250206	123400	18458248	942	942	942	942	0
507	20250206	123300	18458248	942	942	942	942	0
508	20250206	123200	18458248	942	942	942	942	0
509	20250206	123100	18458248	942	942	942	942	0
510	20250206	123000	18458248	942	942	942	942	0
511	20250206	122900	18458248	942	942	942	942	0
512	20250206	122800	18458248	942	942	942	942	0
513	20250206	122700	18458248	942	942	942	942	0
514	20250206	122600	18458248	942	942	942	942	0
515	20250206	122500	18458248	942	942	942	942	0
516	20250206	122400	18458248	942	942	942	942	0
517	20250206	122300	18458248	942	942	942	942	0
518	20250206	122200	18458248	942	942	942	942	0
519	20250206	122100	18458248	942	942	942	942	0
520	20250206	122000	18458248	942	942	942	942	0
521	20250206	121900	18458248	942	942	942	942	0
522	20250206	121800	18458248	942	942	942	942	0
523	20250206	121700	18458248	942	942	942	942	0
524	20250206	121600	18458248	942	942	942	942	0
525	20250206	121500	18458248	942	942	942	942	0
526	20250206	121400	18458248	942	942	942	942	0
527	20250206	121300	18458248	942	942	942	942	0
528	20250206	121200	18458248	942	942	942	942	0
529	20250206	121100	18458248	942	942	942	942	0
530	20250206	121000	18458248	942	942	942	942	1
531	20250206	120900	18457306	942	942	942	942	0
532	20250206	120800	18457306	942	942	942	942	0
533	20250206	120700	18457306	942	942	942	942	0
534	20250206	120600	18457306	942	942	942	942	0
535	20250206	120500	18457306	942	942	942	942	0
536	20250206	120400	18457306	942	942	942	942	0
537	20250206	120300	18457306	942	942	942	942	0
538	20250206	120200	18457306	942	945	945	942	400
539	20250206	120100	18080299	951	951	951	951	0
540	20250206	120000	18080299	951	951	951	951	0
541	20250206	115900	18080299	951	951	951	951	0
542	20250206	115800	18080299	951	951	951	951	0
543	20250206	115700	18080299	951	951	951	951	0
544	20250206	115600	18080299	951	951	951	951	0
545	20250206	115500	18080299	951	951	951	951	68
546	20250206	115400	18015631	947	947	947	947	0
547	20250206	115300	18015631	947	947	947	947	33
548	20250206	115200	17984380	947	947	947	947	0
549	20250206	115100	17984380	947	947	947	947	0
550	20250206	115000	17984380	947	947	947	947	0
551	20250206	114900	17984380	947	947	947	947	0
552	20250206	114800	17984380	947	947	947	947	3050
553	20250206	114700	15096030	947	947	947	947	0
554	20250206	114600	15096030	947	945	947	945	569
555	20250206	114500	14557639	945	945	945	945	0
556	20250206	114400	14557639	945	945	945	945	0
557	20250206	114300	14557639	945	945	945	945	0
558	20250206	114200	14557639	945	945	945	945	0
559	20250206	114100	14557639	945	945	945	945	0
560	20250206	114000	14557639	945	945	945	945	174
561	20250206	113900	14393209	945	945	945	945	0
562	20250206	113800	14393209	945	947	947	945	449
563	20250206	113700	13968778	947	947	947	947	0
564	20250206	113600	13968778	947	947	947	947	6
565	20250206	113500	13963096	947	947	947	947	33
566	20250206	113400	13931845	950	953	953	950	126
567	20250206	113300	13812085	953	952	953	952	12
568	20250206	113200	13800660	947	947	947	947	0
569	20250206	113100	13800660	947	947	947	947	300
570	20250206	113000	13516560	947	947	947	947	91
571	20250206	112900	13430383	954	954	954	954	30
572	20250206	112800	13401763	950	950	950	950	500
573	20250206	112700	12926763	950	950	950	950	500
574	20250206	112600	12451763	953	954	954	947	310
575	20250206	112500	12157193	954	954	954	954	28
576	20250206	112400	12130481	954	954	954	954	499
577	20250206	112300	11654435	954	954	954	954	28
578	20250206	112200	11627723	955	955	955	955	0
579	20250206	112100	11627723	955	955	955	955	0
580	20250206	112000	11627723	955	955	955	955	27
581	20250206	111900	11601938	955	955	955	955	128
582	20250206	111800	11479698	955	954	955	954	70
583	20250206	111700	11412876	955	955	955	955	300
584	20250206	111600	11126376	955	951	955	951	500
585	20250206	111500	10649756	947	947	947	947	0
586	20250206	111400	10649756	947	947	947	947	0
587	20250206	111300	10649756	947	947	947	947	0
588	20250206	111200	10649756	947	947	947	947	0
589	20250206	111100	10649756	947	947	947	947	1
590	20250206	111000	10648809	951	951	951	951	31
591	20250206	110900	10619328	951	951	951	951	43
592	20250206	110800	10578435	951	951	951	951	37
593	20250206	110700	10543248	951	951	951	951	1
594	20250206	110600	10542297	951	951	951	951	0
595	20250206	110500	10542297	951	951	951	951	0
596	20250206	110400	10542297	951	951	951	951	0
597	20250206	110300	10542297	951	951	951	951	0
598	20250206	110200	10542297	951	951	951	951	100
599	20250206	110100	10447197	951	951	951	951	16
600	20250206	110000	10431981	951	951	951	951	0
601	20250206	105900	10431981	951	951	951	951	0
602	20250206	105800	10431981	951	951	951	951	0
603	20250206	105700	10431981	951	951	951	951	0
604	20250206	105600	10431981	951	951	951	951	0
605	20250206	105500	10431981	951	951	951	951	0
606	20250206	105400	10431981	951	951	951	951	0
607	20250206	105300	10431981	951	951	951	951	0
608	20250206	105200	10431981	951	951	951	951	0
609	20250206	105100	10431981	951	951	951	951	0
610	20250206	105000	10431981	951	951	951	951	0
611	20250206	104900	10431981	951	951	951	951	53
612	20250206	104800	10381578	950	950	950	950	0
613	20250206	104700	10381578	950	950	950	950	0
614	20250206	104600	10381578	950	950	950	950	0
615	20250206	104500	10381578	950	950	950	950	0
616	20250206	104400	10381578	950	950	950	950	0
617	20250206	104300	10381578	950	950	950	950	0
618	20250206	104200	10381578	950	950	950	950	100
619	20250206	104100	10286578	950	950	950	950	0
620	20250206	104000	10286578	950	950	950	950	5
621	20250206	103900	10281828	946	946	946	946	0
622	20250206	103800	10281828	946	946	946	946	0
623	20250206	103700	10281828	946	946	946	946	0
624	20250206	103600	10281828	946	946	946	946	0
625	20250206	103500	10281828	946	946	946	946	1
626	20250206	103400	10280882	947	947	947	947	0
627	20250206	103300	10280882	947	947	947	947	0
628	20250206	103200	10280882	947	947	947	947	0
629	20250206	103100	10280882	947	947	947	947	0
630	20250206	103000	10280882	947	947	947	947	0
631	20250206	102900	10280882	947	946	951	946	3
632	20250206	102800	10278038	946	946	946	946	0
633	20250206	102700	10278038	946	946	946	946	0
634	20250206	102600	10278038	946	946	946	946	0
635	20250206	102500	10278038	946	946	946	946	0
636	20250206	102400	10278038	946	946	946	946	0
637	20250206	102300	10278038	946	946	946	946	735
638	20250206	102200	9582728	946	946	946	946	0
639	20250206	102100	9582728	946	946	946	946	0
640	20250206	102000	9582728	946	946	946	946	0
641	20250206	101900	9582728	946	946	946	946	0
642	20250206	101800	9582728	946	946	946	946	0
643	20250206	101700	9582728	946	946	946	946	0
644	20250206	101600	9582728	946	946	946	946	0
645	20250206	101500	9582728	946	946	946	946	0
646	20250206	101400	9582728	946	946	946	946	0
647	20250206	101300	9582728	946	946	946	946	0
648	20250206	101200	9582728	946	947	947	946	285
649	20250206	101100	9312941	947	947	947	947	0
650	20250206	101000	9312941	947	947	947	947	0
651	20250206	100900	9312941	947	947	947	947	0
652	20250206	100800	9312941	947	947	947	947	0
653	20250206	100700	9312941	947	947	947	947	0
654	20250206	100600	9312941	947	947	947	947	1
655	20250206	100500	9311994	947	947	947	947	10
656	20250206	100400	9302524	948	948	948	947	102
657	20250206	100300	9205830	948	948	948	948	0
658	20250206	100200	9205830	948	948	948	948	0
659	20250206	100100	9205830	948	948	948	948	0
660	20250206	100000	9205830	948	948	948	948	0
661	20250206	095900	9205830	948	948	948	948	0
662	20250206	095800	9205830	948	948	948	948	1
663	20250206	095700	9204882	949	949	949	949	0
664	20250206	095600	9204882	949	949	949	949	0
665	20250206	095500	9204882	949	949	949	949	246
666	20250206	095400	8971428	949	949	949	949	0
667	20250206	095300	8971428	949	949	949	949	0
668	20250206	095200	8971428	949	949	949	949	0
669	20250206	095100	8971428	949	949	949	949	0
670	20250206	095000	8971428	949	949	949	949	0
671	20250206	094900	8971428	949	949	949	949	498
672	20250206	094800	8498826	949	949	949	949	0
673	20250206	094700	8498826	949	949	949	949	2
674	20250206	094600	8496928	956	956	956	956	0
675	20250206	094500	8496928	956	956	956	956	0
676	20250206	094400	8496928	956	956	956	956	0
677	20250206	094300	8496928	956	956	956	956	10
678	20250206	094200	8487368	952	952	952	952	250
679	20250206	094100	8249368	952	952	952	952	0
680	20250206	094000	8249368	952	952	952	952	0
681	20250206	093900	8249368	952	952	952	952	0
682	20250206	093800	8249368	952	952	952	952	0
683	20250206	093700	8249368	952	952	952	952	0
684	20250206	093600	8249368	952	952	952	952	0
685	20250206	093500	8249368	952	952	952	952	0
686	20250206	093400	8249368	952	952	952	952	0
687	20250206	093300	8249368	952	952	952	952	0
688	20250206	093200	8249368	952	952	952	952	0
689	20250206	093100	8249368	952	952	952	952	0
690	20250206	093000	8249368	952	952	952	952	0
691	20250206	092900	8249368	952	952	952	952	10
692	20250206	092800	8239848	956	956	956	956	0
693	20250206	092700	8239848	956	956	956	956	0
694	20250206	092600	8239848	956	956	956	956	0
695	20250206	092500	8239848	956	956	956	956	100
696	20250206	092400	8144248	956	956	956	956	0
697	20250206	092300	8144248	956	956	956	956	0
698	20250206	092200	8144248	956	956	956	956	0
699	20250206	092100	8144248	956	956	956	956	0
700	20250206	092000	8144248	956	956	956	956	30
701	20250206	091900	8115568	955	955	955	955	0
702	20250206	091800	8115568	955	955	955	955	0
703	20250206	091700	8115568	955	955	955	955	0
704	20250206	091600	8115568	955	944	955	944	107
705	20250206	091500	8013419	934	941	941	934	2000
706	20250206	091400	6137525	940	940	940	940	0
707	20250206	091300	6137525	940	951	951	940	3001
708	20250206	091200	3313696	959	959	959	959	0
709	20250206	091100	3313696	959	959	959	959	0
710	20250206	091000	3313696	959	959	959	959	0
711	20250206	090900	3313696	959	959	959	959	0
712	20250206	090800	3313696	959	959	959	959	0
713	20250206	090700	3313696	959	959	959	959	0
714	20250206	090600	3313696	959	959	959	959	0
715	20250206	090500	3313696	959	959	959	959	100
716	20250206	090400	3217796	961	961	961	961	0
717	20250206	090300	3217796	961	961	961	961	0
718	20250206	090200	3217796	961	941	961	941	445
719	20250206	090100	2796362	940	940	940	940	0
720	20250206	090000	2796362	940	951	951	940	2798