KissMeData/328380/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	211700	165567147	922	922	922	922	3770
3	20250206	211600	165567147	922	922	922	922	0
4	20250206	211500	165567147	922	922	922	922	0
5	20250206	211400	165567147	922	922	922	922	0
6	20250206	211300	165567147	922	922	922	922	0
7	20250206	211200	165567147	922	922	922	922	0
8	20250206	211100	165567147	922	922	922	922	0
9	20250206	211000	165567147	922	922	922	922	0
10	20250206	210900	165567147	922	922	922	922	0
11	20250206	210800	165567147	922	922	922	922	0
12	20250206	210700	165567147	922	922	922	922	0
13	20250206	210600	165567147	922	922	922	922	0
14	20250206	210500	165567147	922	922	922	922	0
15	20250206	210400	165567147	922	922	922	922	0
16	20250206	210300	165567147	922	922	922	922	0
17	20250206	210200	165567147	922	922	922	922	0
18	20250206	210100	165567147	922	922	922	922	0
19	20250206	210000	165567147	922	922	922	922	0
20	20250206	205900	165567147	922	922	922	922	0
21	20250206	205800	165567147	922	922	922	922	0
22	20250206	205700	165567147	922	922	922	922	0
23	20250206	205600	165567147	922	922	922	922	0
24	20250206	205500	165567147	922	922	922	922	0
25	20250206	205400	165567147	922	922	922	922	0
26	20250206	205300	165567147	922	922	922	922	0
27	20250206	205200	165567147	922	922	922	922	0
28	20250206	205100	165567147	922	922	922	922	0
29	20250206	205000	165567147	922	922	922	922	0
30	20250206	204900	165567147	922	922	922	922	0
31	20250206	204800	165567147	922	922	922	922	0
32	20250206	204700	165567147	922	922	922	922	3770
33	20250206	204600	165567147	922	922	922	922	0
34	20250206	204500	165567147	922	922	922	922	0
35	20250206	204400	165567147	922	922	922	922	0
36	20250206	204300	165567147	922	922	922	922	0
37	20250206	204200	165567147	922	922	922	922	0
38	20250206	204100	165567147	922	922	922	922	0
39	20250206	204000	165567147	922	922	922	922	0
40	20250206	203900	165567147	922	922	922	922	0
41	20250206	203800	165567147	922	922	922	922	0
42	20250206	203700	165567147	922	922	922	922	0
43	20250206	203600	165567147	922	922	922	922	0
44	20250206	203500	165567147	922	922	922	922	0
45	20250206	203400	165567147	922	922	922	922	0
46	20250206	203300	165567147	922	922	922	922	0
47	20250206	203200	165567147	922	922	922	922	0
48	20250206	203100	165567147	922	922	922	922	0
49	20250206	203000	165567147	922	922	922	922	0
50	20250206	202900	165567147	922	922	922	922	0
51	20250206	202800	165567147	922	922	922	922	0
52	20250206	202700	165567147	922	922	922	922	0
53	20250206	202600	165567147	922	922	922	922	0
54	20250206	202500	165567147	922	922	922	922	0
55	20250206	202400	165567147	922	922	922	922	0
56	20250206	202300	165567147	922	922	922	922	0
57	20250206	202200	165567147	922	922	922	922	0
58	20250206	202100	165567147	922	922	922	922	0
59	20250206	202000	165567147	922	922	922	922	0
60	20250206	201900	165567147	922	922	922	922	0
61	20250206	201800	165567147	922	922	922	922	0
62	20250206	201700	165567147	922	922	922	922	3770
63	20250206	201600	165567147	922	922	922	922	0
64	20250206	201500	165567147	922	922	922	922	0
65	20250206	201400	165567147	922	922	922	922	0
66	20250206	201300	165567147	922	922	922	922	0
67	20250206	201200	165567147	922	922	922	922	0
68	20250206	201100	165567147	922	922	922	922	0
69	20250206	201000	165567147	922	922	922	922	0
70	20250206	200900	165567147	922	922	922	922	0
71	20250206	200800	165567147	922	922	922	922	0
72	20250206	200700	165567147	922	922	922	922	0
73	20250206	200600	165567147	922	922	922	922	0
74	20250206	200500	165567147	922	922	922	922	0
75	20250206	200400	165567147	922	922	922	922	0
76	20250206	200300	165567147	922	922	922	922	0
77	20250206	200200	165567147	922	922	922	922	0
78	20250206	200100	165567147	922	922	922	922	0
79	20250206	200000	165567147	922	922	922	922	0
80	20250206	195900	165567147	922	922	922	922	0
81	20250206	195800	165567147	922	922	922	922	0
82	20250206	195700	165567147	922	922	922	922	0
83	20250206	195600	165567147	922	922	922	922	0
84	20250206	195500	165567147	922	922	922	922	0
85	20250206	195400	165567147	922	922	922	922	0
86	20250206	195300	165567147	922	922	922	922	0
87	20250206	195200	165567147	922	922	922	922	0
88	20250206	195100	165567147	922	922	922	922	0
89	20250206	195000	165567147	922	922	922	922	0
90	20250206	194900	165567147	922	922	922	922	0
91	20250206	194800	165567147	922	922	922	922	0
92	20250206	194700	165567147	922	922	922	922	3770
93	20250206	194600	165567147	922	922	922	922	0
94	20250206	194500	165567147	922	922	922	922	0
95	20250206	194400	165567147	922	922	922	922	0
96	20250206	194300	165567147	922	922	922	922	0
97	20250206	194200	165567147	922	922	922	922	0
98	20250206	194100	165567147	922	922	922	922	0
99	20250206	194000	165567147	922	922	922	922	0
100	20250206	193900	165567147	922	922	922	922	0
101	20250206	193800	165567147	922	922	922	922	0
102	20250206	193700	165567147	922	922	922	922	0
103	20250206	193600	165567147	922	922	922	922	0
104	20250206	193500	165567147	922	922	922	922	0
105	20250206	193400	165567147	922	922	922	922	0
106	20250206	193300	165567147	922	922	922	922	0
107	20250206	193200	165567147	922	922	922	922	0
108	20250206	193100	165567147	922	922	922	922	0
109	20250206	193000	165567147	922	922	922	922	0
110	20250206	192900	165567147	922	922	922	922	0
111	20250206	192800	165567147	922	922	922	922	0
112	20250206	192700	165567147	922	922	922	922	0
113	20250206	192600	165567147	922	922	922	922	0
114	20250206	192500	165567147	922	922	922	922	0
115	20250206	192400	165567147	922	922	922	922	0
116	20250206	192300	165567147	922	922	922	922	0
117	20250206	192200	165567147	922	922	922	922	0
118	20250206	192100	165567147	922	922	922	922	0
119	20250206	192000	165567147	922	922	922	922	0
120	20250206	191900	165567147	922	922	922	922	0
121	20250206	191800	165567147	922	922	922	922	0
122	20250206	191700	165567147	922	922	922	922	3770
123	20250206	191600	165567147	922	922	922	922	0
124	20250206	191500	165567147	922	922	922	922	0
125	20250206	191400	165567147	922	922	922	922	0
126	20250206	191300	165567147	922	922	922	922	0
127	20250206	191200	165567147	922	922	922	922	0
128	20250206	191100	165567147	922	922	922	922	0
129	20250206	191000	165567147	922	922	922	922	0
130	20250206	190900	165567147	922	922	922	922	0
131	20250206	190800	165567147	922	922	922	922	0
132	20250206	190700	165567147	922	922	922	922	0
133	20250206	190600	165567147	922	922	922	922	0
134	20250206	190500	165567147	922	922	922	922	0
135	20250206	190400	165567147	922	922	922	922	0
136	20250206	190300	165567147	922	922	922	922	0
137	20250206	190200	165567147	922	922	922	922	0
138	20250206	190100	165567147	922	922	922	922	0
139	20250206	190000	165567147	922	922	922	922	0
140	20250206	185900	165567147	922	922	922	922	0
141	20250206	185800	165567147	922	922	922	922	0
142	20250206	185700	165567147	922	922	922	922	0
143	20250206	185600	165567147	922	922	922	922	0
144	20250206	185500	165567147	922	922	922	922	0
145	20250206	185400	165567147	922	922	922	922	0
146	20250206	185300	165567147	922	922	922	922	0
147	20250206	185200	165567147	922	922	922	922	0
148	20250206	185100	165567147	922	922	922	922	0
149	20250206	185000	165567147	922	922	922	922	0
150	20250206	184900	165567147	922	922	922	922	0
151	20250206	184800	165567147	922	922	922	922	0
152	20250206	184700	165567147	922	922	922	922	3770
153	20250206	184600	165567147	922	922	922	922	0
154	20250206	184500	165567147	922	922	922	922	0
155	20250206	184400	165567147	922	922	922	922	0
156	20250206	184300	165567147	922	922	922	922	0
157	20250206	184200	165567147	922	922	922	922	0
158	20250206	184100	165567147	922	922	922	922	0
159	20250206	184000	165567147	922	922	922	922	0
160	20250206	183900	165567147	922	922	922	922	0
161	20250206	183800	165567147	922	922	922	922	0
162	20250206	183700	165567147	922	922	922	922	0
163	20250206	183600	165567147	922	922	922	922	0
164	20250206	183500	165567147	922	922	922	922	0
165	20250206	183400	165567147	922	922	922	922	0
166	20250206	183300	165567147	922	922	922	922	0
167	20250206	183200	165567147	922	922	922	922	0
168	20250206	183100	165567147	922	922	922	922	0
169	20250206	183000	165567147	922	922	922	922	0
170	20250206	182900	165567147	922	922	922	922	0
171	20250206	182800	165567147	922	922	922	922	0
172	20250206	182700	165567147	922	922	922	922	0
173	20250206	182600	165567147	922	922	922	922	0
174	20250206	182500	165567147	922	922	922	922	0
175	20250206	182400	165567147	922	922	922	922	0
176	20250206	182300	165567147	922	922	922	922	0
177	20250206	182200	165567147	922	922	922	922	0
178	20250206	182100	165567147	922	922	922	922	0
179	20250206	182000	165567147	922	922	922	922	0
180	20250206	181900	165567147	922	922	922	922	0
181	20250206	181800	165567147	922	922	922	922	0
182	20250206	181700	165567147	922	922	922	922	3770
183	20250206	181600	165567147	922	922	922	922	0
184	20250206	181500	165567147	922	922	922	922	0
185	20250206	181400	165567147	922	922	922	922	0
186	20250206	181300	165567147	922	922	922	922	0
187	20250206	181200	165567147	922	922	922	922	0
188	20250206	181100	165567147	922	922	922	922	0
189	20250206	181000	165567147	922	922	922	922	0
190	20250206	180900	165567147	922	922	922	922	0
191	20250206	180800	165567147	922	922	922	922	0
192	20250206	180700	165567147	922	922	922	922	0
193	20250206	180600	165567147	922	922	922	922	0
194	20250206	180500	165567147	922	922	922	922	0
195	20250206	180400	165567147	922	922	922	922	0
196	20250206	180300	165567147	922	922	922	922	0
197	20250206	180200	165567147	922	922	922	922	0
198	20250206	180100	165567147	922	922	922	922	0
199	20250206	180000	165567147	922	922	922	922	0
200	20250206	175900	165567147	922	922	922	922	0
201	20250206	175800	165567147	922	922	922	922	0
202	20250206	175700	165567147	922	922	922	922	0
203	20250206	175600	165567147	922	922	922	922	0
204	20250206	175500	165567147	922	922	922	922	0
205	20250206	175400	165567147	922	922	922	922	0
206	20250206	175300	165567147	922	922	922	922	0
207	20250206	175200	165567147	922	922	922	922	0
208	20250206	175100	165567147	922	922	922	922	0
209	20250206	175000	165567147	922	922	922	922	0
210	20250206	174900	165567147	922	922	922	922	0
211	20250206	174800	165567147	922	922	922	922	0
212	20250206	174700	165567147	922	922	922	922	3770
213	20250206	174600	165567147	922	922	922	922	0
214	20250206	174500	165567147	922	922	922	922	0
215	20250206	174400	165567147	922	922	922	922	0
216	20250206	174300	165567147	922	922	922	922	0
217	20250206	174200	165567147	922	922	922	922	0
218	20250206	174100	165567147	922	922	922	922	0
219	20250206	174000	165567147	922	922	922	922	0
220	20250206	173900	165567147	922	922	922	922	0
221	20250206	173800	165567147	922	922	922	922	0
222	20250206	173700	165567147	922	922	922	922	0
223	20250206	173600	165567147	922	922	922	922	0
224	20250206	173500	165567147	922	922	922	922	0
225	20250206	173400	165567147	922	922	922	922	0
226	20250206	173300	165567147	922	922	922	922	0
227	20250206	173200	165567147	922	922	922	922	0
228	20250206	173100	165567147	922	922	922	922	0
229	20250206	173000	165567147	922	922	922	922	0
230	20250206	172900	165567147	922	922	922	922	0
231	20250206	172800	165567147	922	922	922	922	0
232	20250206	172700	165567147	922	922	922	922	0
233	20250206	172600	165567147	922	922	922	922	0
234	20250206	172500	165567147	922	922	922	922	0
235	20250206	172400	165567147	922	922	922	922	0
236	20250206	172300	165567147	922	922	922	922	0
237	20250206	172200	165567147	922	922	922	922	0
238	20250206	172100	165567147	922	922	922	922	0
239	20250206	172000	165567147	922	922	922	922	0
240	20250206	171900	165567147	922	922	922	922	0
241	20250206	171800	165567147	922	922	922	922	0
242	20250206	171700	165567147	922	922	922	922	3770
243	20250206	171600	165567147	922	922	922	922	0
244	20250206	171500	165567147	922	922	922	922	0
245	20250206	171400	165567147	922	922	922	922	0
246	20250206	171300	165567147	922	922	922	922	0
247	20250206	171200	165567147	922	922	922	922	0
248	20250206	171100	165567147	922	922	922	922	0
249	20250206	171000	165567147	922	922	922	922	0
250	20250206	170900	165567147	922	922	922	922	0
251	20250206	170800	165567147	922	922	922	922	0
252	20250206	170700	165567147	922	922	922	922	0
253	20250206	170600	165567147	922	922	922	922	0
254	20250206	170500	165567147	922	922	922	922	0
255	20250206	170400	165567147	922	922	922	922	0
256	20250206	170300	165567147	922	922	922	922	0
257	20250206	170200	165567147	922	922	922	922	0
258	20250206	170100	165567147	922	922	922	922	0
259	20250206	170000	165567147	922	922	922	922	0
260	20250206	165900	165567147	922	922	922	922	0
261	20250206	165800	165567147	922	922	922	922	0
262	20250206	165700	165567147	922	922	922	922	0
263	20250206	165600	165567147	922	922	922	922	0
264	20250206	165500	165567147	922	922	922	922	0
265	20250206	165400	165567147	922	922	922	922	0
266	20250206	165300	165567147	922	922	922	922	0
267	20250206	165200	165567147	922	922	922	922	0
268	20250206	165100	165567147	922	922	922	922	0
269	20250206	165000	165567147	922	922	922	922	0
270	20250206	164900	165567147	922	922	922	922	0
271	20250206	164800	165567147	922	922	922	922	0
272	20250206	164700	165567147	922	922	922	922	3770
273	20250206	164600	165567147	922	922	922	922	0
274	20250206	164500	165567147	922	922	922	922	0
275	20250206	164400	165567147	922	922	922	922	0
276	20250206	164300	165567147	922	922	922	922	0
277	20250206	164200	165567147	922	922	922	922	0
278	20250206	164100	165567147	922	922	922	922	0
279	20250206	164000	165567147	922	922	922	922	0
280	20250206	163900	165567147	922	922	922	922	0
281	20250206	163800	165567147	922	922	922	922	0
282	20250206	163700	165567147	922	922	922	922	0
283	20250206	163600	165567147	922	922	922	922	0
284	20250206	163500	165567147	922	922	922	922	0
285	20250206	163400	165567147	922	922	922	922	0
286	20250206	163300	165567147	922	922	922	922	0
287	20250206	163200	165567147	922	922	922	922	0
288	20250206	163100	165567147	922	922	922	922	0
289	20250206	163000	165567147	922	922	922	922	0
290	20250206	162900	165567147	922	922	922	922	0
291	20250206	162800	165567147	922	922	922	922	0
292	20250206	162700	165567147	922	922	922	922	0
293	20250206	162600	165567147	922	922	922	922	0
294	20250206	162500	165567147	922	922	922	922	0
295	20250206	162400	165567147	922	922	922	922	0
296	20250206	162300	165567147	922	922	922	922	0
297	20250206	162200	165567147	922	922	922	922	0
298	20250206	162100	165567147	922	922	922	922	0
299	20250206	162000	165567147	922	922	922	922	0
300	20250206	161900	165567147	922	922	922	922	0
301	20250206	161800	165567147	922	922	922	922	0
302	20250206	161700	165567147	922	922	922	922	3770
303	20250206	161600	165567147	922	922	922	922	0
304	20250206	161500	165567147	922	922	922	922	0
305	20250206	161400	165567147	922	922	922	922	0
306	20250206	161300	165567147	922	922	922	922	0
307	20250206	161200	165567147	922	922	922	922	0
308	20250206	161100	165567147	922	922	922	922	0
309	20250206	161000	165567147	922	922	922	922	0
310	20250206	160900	165567147	922	922	922	922	0
311	20250206	160800	165567147	922	922	922	922	0
312	20250206	160700	165567147	922	922	922	922	0
313	20250206	160600	165567147	922	922	922	922	0
314	20250206	160500	165567147	922	922	922	922	0
315	20250206	160400	165567147	922	922	922	922	0
316	20250206	160300	165567147	922	922	922	922	0
317	20250206	160200	165567147	922	922	922	922	0
318	20250206	160100	165567147	922	922	922	922	0
319	20250206	160000	165567147	922	922	922	922	0
320	20250206	155900	165567147	922	922	922	922	0
321	20250206	155800	165567147	922	922	922	922	0
322	20250206	155700	165567147	922	922	922	922	0
323	20250206	155600	165567147	922	922	922	922	0
324	20250206	155500	165567147	922	922	922	922	0
325	20250206	155400	165567147	922	922	922	922	0
326	20250206	155300	165567147	922	922	922	922	0
327	20250206	155200	165567147	922	922	922	922	0
328	20250206	155100	165567147	922	922	922	922	0
329	20250206	155000	165567147	922	922	922	922	0
330	20250206	154900	165567147	922	922	922	922	0
331	20250206	154800	165567147	922	922	922	922	0
332	20250206	154700	165567147	922	922	922	922	3770
333	20250206	154600	165567147	922	922	922	922	0
334	20250206	154500	165567147	922	922	922	922	0
335	20250206	154400	165567147	922	922	922	922	0
336	20250206	154300	165567147	922	922	922	922	0
337	20250206	154200	165567147	922	922	922	922	0
338	20250206	154100	165567147	922	922	922	922	0
339	20250206	154000	165567147	922	922	922	922	0
340	20250206	153900	165567147	922	922	922	922	0
341	20250206	153800	165567147	922	922	922	922	0
342	20250206	153700	165567147	922	922	922	922	0
343	20250206	153600	165567147	922	922	922	922	0
344	20250206	153500	165567147	922	922	922	922	0
345	20250206	153400	165567147	922	922	922	922	0
346	20250206	153300	165567147	922	922	922	922	0
347	20250206	153200	165567147	922	922	922	922	0
348	20250206	153100	165567147	922	922	922	922	0
349	20250206	153000	165567147	922	922	922	922	3770
350	20250206	152900	162091207	927	927	927	927	0
351	20250206	152800	162091207	927	927	927	927	0
352	20250206	152700	162091207	927	927	927	927	0
353	20250206	152600	162091207	927	927	927	927	0
354	20250206	152500	162091207	927	927	927	927	0
355	20250206	152400	162091207	927	927	927	927	0
356	20250206	152300	162091207	927	927	927	927	0
357	20250206	152200	162091207	927	927	927	927	0
358	20250206	152100	162091207	927	927	927	927	0
359	20250206	152000	162091207	927	927	927	927	0
360	20250206	151900	162091207	927	927	927	927	0
361	20250206	151800	162091207	927	927	927	927	200
362	20250206	151700	161905807	927	927	927	927	200
363	20250206	151600	161720407	927	927	927	927	0
364	20250206	151500	161720407	927	927	927	924	1197
365	20250206	151400	160613788	930	927	930	927	421
366	20250206	151300	160223518	930	930	930	930	0
367	20250206	151200	160223518	930	930	930	930	0
368	20250206	151100	160223518	930	930	930	930	0
369	20250206	151000	160223518	930	929	930	929	253
370	20250206	150900	159988480	930	930	930	930	12
371	20250206	150800	159977320	930	930	930	930	0
372	20250206	150700	159977320	930	930	930	930	0
373	20250206	150600	159977320	930	930	930	930	0
374	20250206	150500	159977320	930	930	930	930	100
375	20250206	150400	159884320	930	930	930	930	0
376	20250206	150300	159884320	930	930	930	930	0
377	20250206	150200	159884320	930	930	930	930	0
378	20250206	150100	159884320	930	930	930	930	0
379	20250206	150000	159884320	930	930	930	930	1
380	20250206	145900	159883390	923	923	923	919	3943
381	20250206	145800	156249927	924	924	924	924	0
382	20250206	145700	156249927	924	924	924	924	0
383	20250206	145600	156249927	924	926	929	924	1852
384	20250206	145500	154537651	929	929	929	929	1
385	20250206	145400	154536722	930	930	930	930	0
386	20250206	145300	154536722	930	925	930	925	930
387	20250206	145200	153676467	926	927	927	926	303
388	20250206	145100	153395880	930	930	930	930	0
389	20250206	145000	153395880	930	930	930	930	0
390	20250206	144900	153395880	930	930	930	930	1
391	20250206	144800	153394950	925	925	925	925	116
392	20250206	144700	153287650	925	925	925	925	280
393	20250206	144600	153028650	925	926	926	925	2396
394	20250206	144500	150812348	925	928	928	925	1000
395	20250206	144400	149887271	930	930	930	930	0
396	20250206	144300	149887271	930	930	930	930	0
397	20250206	144200	149887271	930	929	930	929	3
398	20250206	144100	149884482	930	930	930	930	2
399	20250206	144000	149882622	932	930	932	930	7
400	20250206	143900	149876110	932	932	933	932	336
401	20250206	143800	149562706	932	932	932	932	0
402	20250206	143700	149562706	932	932	932	932	1
403	20250206	143600	149561774	927	927	927	927	82
404	20250206	143500	149485760	927	925	927	925	2
405	20250206	143400	149483908	927	927	927	927	1
406	20250206	143300	149482981	927	927	927	927	1
407	20250206	143200	149482054	922	926	926	922	2159
408	20250206	143100	147490280	927	927	927	927	0
409	20250206	143000	147490280	927	927	927	927	5
410	20250206	142900	147485645	927	927	927	927	0
411	20250206	142800	147485645	927	931	931	927	2236
412	20250206	142700	145408422	932	932	932	932	0
413	20250206	142600	145408422	932	932	932	932	0
414	20250206	142500	145408422	932	932	932	932	0
415	20250206	142400	145408422	932	932	932	932	10
416	20250206	142300	145399102	934	934	934	934	0
417	20250206	142200	145399102	934	934	934	934	0
418	20250206	142100	145399102	934	934	934	934	0
419	20250206	142000	145399102	934	934	934	934	0
420	20250206	141900	145399102	934	934	934	934	0
421	20250206	141800	145399102	934	934	934	934	0
422	20250206	141700	145399102	934	934	934	934	0
423	20250206	141600	145399102	934	934	934	934	0
424	20250206	141500	145399102	934	934	934	934	0
425	20250206	141400	145399102	934	934	934	934	1
426	20250206	141300	145398168	932	933	933	932	101
427	20250206	141200	145303936	934	934	934	934	13
428	20250206	141100	145291794	935	935	935	935	0
429	20250206	141000	145291794	935	935	935	935	0
430	20250206	140900	145291794	935	935	935	935	0
431	20250206	140800	145291794	935	935	935	935	0
432	20250206	140700	145291794	935	935	935	935	1
433	20250206	140600	145290859	933	933	933	933	1
434	20250206	140500	145289926	936	936	936	936	0
435	20250206	140400	145289926	936	936	936	936	0
436	20250206	140300	145289926	936	933	936	933	101
437	20250206	140200	145195690	938	938	938	938	0
438	20250206	140100	145195690	938	933	938	931	6647
439	20250206	140000	139007234	938	938	938	938	0
440	20250206	135900	139007234	938	938	938	938	0
441	20250206	135800	139007234	938	934	938	931	266
442	20250206	135700	138759219	938	938	938	938	0
443	20250206	135600	138759219	938	938	938	938	1
444	20250206	135500	138758281	938	938	938	938	0
445	20250206	135400	138758281	938	938	938	938	1
446	20250206	135300	138757343	938	938	938	938	0
447	20250206	135200	138757343	938	938	938	938	0
448	20250206	135100	138757343	938	938	938	938	0
449	20250206	135000	138757343	938	938	938	938	0
450	20250206	134900	138757343	938	938	938	938	0
451	20250206	134800	138757343	938	938	938	938	1
452	20250206	134700	138756405	938	938	938	938	0
453	20250206	134600	138756405	938	938	938	938	0
454	20250206	134500	138756405	938	938	938	938	0
455	20250206	134400	138756405	938	938	938	938	0
456	20250206	134300	138756405	938	938	938	938	1
457	20250206	134200	138755467	934	939	939	934	901
458	20250206	134100	137913433	939	939	939	939	0
459	20250206	134000	137913433	939	939	939	939	0
460	20250206	133900	137913433	939	939	939	939	300
461	20250206	133800	137631733	939	939	939	939	0
462	20250206	133700	137631733	939	939	939	939	0
463	20250206	133600	137631733	939	939	939	939	0
464	20250206	133500	137631733	939	939	939	939	0
465	20250206	133400	137631733	939	939	939	939	0
466	20250206	133300	137631733	939	939	939	939	0
467	20250206	133200	137631733	939	939	939	939	0
468	20250206	133100	137631733	939	939	939	939	0
469	20250206	133000	137631733	939	939	939	939	101
470	20250206	132900	137536894	932	940	940	932	15
471	20250206	132800	137522802	940	940	940	940	0
472	20250206	132700	137522802	940	936	940	930	1742
473	20250206	132600	135896273	950	950	950	950	0
474	20250206	132500	135896273	950	950	950	950	0
475	20250206	132400	135896273	950	950	950	950	0
476	20250206	132300	135896273	950	950	950	950	0
477	20250206	132200	135896273	950	950	950	950	0
478	20250206	132100	135896273	950	950	950	950	0
479	20250206	132000	135896273	950	950	950	930	1961
480	20250206	131900	134061623	951	951	951	951	1657
481	20250206	131800	132485816	951	951	951	951	0
482	20250206	131700	132485816	951	951	951	951	0
483	20250206	131600	132485816	951	951	951	951	0
484	20250206	131500	132485816	951	951	951	951	0
485	20250206	131400	132485816	951	951	951	951	10
486	20250206	131300	132476306	951	951	951	951	0
487	20250206	131200	132476306	951	951	951	951	100
488	20250206	131100	132381206	946	946	951	946	8
489	20250206	131000	132373618	946	949	951	935	2284
490	20250206	130900	130216229	949	949	949	949	0
491	20250206	130800	130216229	949	949	949	949	0
492	20250206	130700	130216229	949	949	949	949	0
493	20250206	130600	130216229	949	949	949	949	0
494	20250206	130500	130216229	949	949	949	949	0
495	20250206	130400	130216229	949	949	949	949	1
496	20250206	130300	130215280	946	949	949	946	101
497	20250206	130200	130119728	949	949	949	949	0
498	20250206	130100	130119728	949	949	949	949	0
499	20250206	130000	130119728	949	949	949	949	0
500	20250206	125900	130119728	949	948	949	946	101
501	20250206	125800	130024176	949	949	949	949	0
502	20250206	125700	130024176	949	949	949	949	218
503	20250206	125600	129817294	949	949	949	949	0
504	20250206	125500	129817294	949	949	949	949	0
505	20250206	125400	129817294	949	949	949	949	0
506	20250206	125300	129817294	949	949	949	949	18
507	20250206	125200	129800212	946	946	946	946	0
508	20250206	125100	129800212	946	946	946	946	0
509	20250206	125000	129800212	946	946	946	946	0
510	20250206	124900	129800212	946	948	948	946	11
511	20250206	124800	129789787	948	948	948	948	0
512	20250206	124700	129789787	948	948	948	948	1
513	20250206	124600	129788839	949	949	949	949	12
514	20250206	124500	129777451	949	949	949	949	0
515	20250206	124400	129777451	949	949	949	949	1
516	20250206	124300	129776502	940	940	940	940	0
517	20250206	124200	129776502	940	943	943	940	300
518	20250206	124100	129494078	940	940	940	940	0
519	20250206	124000	129494078	940	940	940	940	0
520	20250206	123900	129494078	940	940	940	940	0
521	20250206	123800	129494078	940	940	940	940	0
522	20250206	123700	129494078	940	947	947	940	2004
523	20250206	123600	127608426	947	947	947	947	0
524	20250206	123500	127608426	947	947	947	947	0
525	20250206	123400	127608426	947	947	947	947	0
526	20250206	123300	127608426	947	947	947	947	481
527	20250206	123200	127152919	947	947	947	947	30
528	20250206	123100	127124509	942	942	942	942	0
529	20250206	123000	127124509	942	942	942	942	0
530	20250206	122900	127124509	942	942	942	942	500
531	20250206	122800	126653509	949	949	949	949	0
532	20250206	122700	126653509	949	949	949	949	0
533	20250206	122600	126653509	949	949	949	949	0
534	20250206	122500	126653509	949	949	949	949	0
535	20250206	122400	126653509	949	949	949	949	0
536	20250206	122300	126653509	949	949	949	949	0
537	20250206	122200	126653509	949	949	949	949	95
538	20250206	122100	126563354	949	949	949	949	0
539	20250206	122000	126563354	949	949	949	949	0
540	20250206	121900	126563354	949	949	949	949	0
541	20250206	121800	126563354	949	949	949	949	0
542	20250206	121700	126563354	949	949	949	949	0
543	20250206	121600	126563354	949	949	949	949	110
544	20250206	121500	126458964	949	949	949	949	1
545	20250206	121400	126458015	940	940	940	940	2
546	20250206	121300	126456135	950	950	950	940	1112
547	20250206	121200	125410611	941	941	941	941	0
548	20250206	121100	125410611	941	941	941	941	8
549	20250206	121000	125403083	941	950	950	941	129
550	20250206	120900	125281652	951	951	951	951	0
551	20250206	120800	125281652	951	951	951	951	0
552	20250206	120700	125281652	951	951	951	951	0
553	20250206	120600	125281652	951	951	951	951	0
554	20250206	120500	125281652	951	951	951	951	9
555	20250206	120400	125273093	951	951	951	951	72
556	20250206	120300	125204621	952	952	952	952	104
557	20250206	120200	125105613	941	949	949	941	278
558	20250206	120100	124843893	953	953	953	953	0
559	20250206	120000	124843893	953	953	953	953	0
560	20250206	115900	124843893	953	953	953	953	0
561	20250206	115800	124843893	953	953	953	953	0
562	20250206	115700	124843893	953	953	953	953	0
563	20250206	115600	124843893	953	953	953	953	0
564	20250206	115500	124843893	953	953	953	953	0
565	20250206	115400	124843893	953	953	953	953	0
566	20250206	115300	124843893	953	950	954	950	29
567	20250206	115200	124816275	951	951	951	951	0
568	20250206	115100	124816275	951	951	951	951	0
569	20250206	115000	124816275	951	951	951	951	0
570	20250206	114900	124816275	951	952	952	951	26
571	20250206	114800	124791544	952	952	952	952	22
572	20250206	114700	124770600	952	952	952	952	0
573	20250206	114600	124770600	952	952	952	952	0
574	20250206	114500	124770600	952	952	952	952	0
575	20250206	114400	124770600	952	952	952	952	40
576	20250206	114300	124732520	954	954	954	954	0
577	20250206	114200	124732520	954	954	954	954	0
578	20250206	114100	124732520	954	954	954	954	0
579	20250206	114000	124732520	954	952	954	952	85
580	20250206	113900	124651523	951	951	952	950	59
581	20250206	113800	124595469	952	952	952	952	5
582	20250206	113700	124590709	953	953	953	953	101
583	20250206	113600	124494456	954	954	954	954	10
584	20250206	113500	124484916	954	953	955	953	104
585	20250206	113400	124385599	954	954	954	954	0
586	20250206	113300	124385599	954	952	955	952	49
587	20250206	113200	124338946	955	953	955	953	11
588	20250206	113100	124328461	953	950	953	950	2
589	20250206	113000	124326558	951	952	952	951	2
590	20250206	112900	124324655	953	953	953	953	0
591	20250206	112800	124324655	953	953	953	953	1
592	20250206	112700	124323702	954	954	955	954	3
593	20250206	112600	124320839	955	954	955	954	6
594	20250206	112500	124315113	957	957	957	957	1
595	20250206	112400	124314156	957	949	957	940	301
596	20250206	112300	124030786	957	957	957	957	110
597	20250206	112200	123925516	957	957	957	957	0
598	20250206	112100	123925516	957	957	957	957	0
599	20250206	112000	123925516	957	957	957	957	0
600	20250206	111900	123925516	957	957	957	957	1
601	20250206	111800	123924559	957	957	957	957	0
602	20250206	111700	123924559	957	957	957	957	0
603	20250206	111600	123924559	957	957	957	957	0
604	20250206	111500	123924559	957	957	957	957	0
605	20250206	111400	123924559	957	950	957	950	99
606	20250206	111300	123830502	951	953	953	951	2900
607	20250206	111200	121070744	958	958	958	958	0
608	20250206	111100	121070744	958	958	958	958	15
609	20250206	111000	121056374	960	960	960	960	0
610	20250206	110900	121056374	960	960	960	960	57
611	20250206	110800	121001654	960	960	960	960	0
612	20250206	110700	121001654	960	960	960	960	0
613	20250206	110600	121001654	960	960	960	960	0
614	20250206	110500	121001654	960	960	960	960	2
615	20250206	110400	120999734	961	961	961	961	0
616	20250206	110300	120999734	961	961	961	961	0
617	20250206	110200	120999734	961	954	961	951	211
618	20250206	110100	120798997	962	962	962	962	0
619	20250206	110000	120798997	962	962	962	962	0
620	20250206	105900	120798997	962	962	962	962	0
621	20250206	105800	120798997	962	956	962	956	1501
622	20250206	105700	119364035	963	963	963	963	0
623	20250206	105600	119364035	963	963	963	963	0
624	20250206	105500	119364035	963	963	963	963	0
625	20250206	105400	119364035	963	955	963	955	201
626	20250206	105300	119171992	962	962	962	962	16
627	20250206	105200	119156600	963	963	963	963	1
628	20250206	105100	119155637	955	955	955	955	1
629	20250206	105000	119154682	964	956	964	955	629
630	20250206	104900	118553634	956	956	956	956	421
631	20250206	104800	118151158	956	956	956	956	321
632	20250206	104700	117844282	957	958	958	957	130
633	20250206	104600	117719753	958	959	959	958	493
634	20250206	104500	117247077	965	959	965	959	1052
635	20250206	104400	116238203	965	965	965	965	111
636	20250206	104300	116131088	959	965	965	959	450
637	20250206	104200	115698938	965	965	965	965	0
638	20250206	104100	115698938	965	965	965	965	14
639	20250206	104000	115685428	965	959	965	959	52
640	20250206	103900	115635303	959	959	959	959	392
641	20250206	103800	115259375	964	959	964	959	9
642	20250206	103700	115250739	965	965	965	965	0
643	20250206	103600	115250739	965	965	965	965	0
644	20250206	103500	115250739	965	965	965	965	261
645	20250206	103400	114998874	966	961	966	958	121
646	20250206	103300	114882568	960	960	960	960	1093
647	20250206	103200	113833288	966	963	966	960	2499
648	20250206	103100	111431579	966	966	966	966	100
649	20250206	103000	111334979	967	966	967	963	877
650	20250206	102900	110489168	966	960	966	958	7489
651	20250206	102800	103294522	960	958	960	957	8496
652	20250206	102700	95151048	958	955	958	955	4390
653	20250206	102600	90949216	956	956	956	956	0
654	20250206	102500	90949216	956	956	956	947	1968
655	20250206	102400	89083538	956	956	956	956	21
656	20250206	102300	89063462	956	956	956	956	239
657	20250206	102200	88834978	958	958	958	958	3
658	20250206	102100	88832104	958	958	958	958	270
659	20250206	102000	88573444	958	956	958	956	1964
660	20250206	101900	86693996	956	956	956	956	2200
661	20250206	101800	84590796	956	956	956	956	10
662	20250206	101700	84581236	956	955	956	955	113
663	20250206	101600	84473209	950	951	951	950	160
664	20250206	101500	84321108	955	955	955	955	1111
665	20250206	101400	83260103	955	955	955	955	1
666	20250206	101300	83259148	947	954	954	947	4505
667	20250206	101200	78990881	954	947	954	947	550
668	20250206	101100	78470020	955	955	955	955	10
669	20250206	101000	78460470	955	954	955	954	600
670	20250206	100900	77887770	947	947	947	947	1534
671	20250206	100800	76435072	955	955	955	955	9
672	20250206	100700	76426477	955	955	956	947	188
673	20250206	100600	76246944	957	957	957	957	0
674	20250206	100500	76246944	957	957	957	957	111
675	20250206	100400	76140717	957	957	957	957	911
676	20250206	100300	75268890	957	954	957	942	2767
677	20250206	100200	72644321	957	954	957	954	1006
678	20250206	100100	71684579	957	954	957	954	1158
679	20250206	100000	70579547	958	958	958	958	1
680	20250206	095900	70578589	958	957	958	957	130
681	20250206	095800	70454149	955	956	956	955	111
682	20250206	095700	70348044	957	956	957	955	2295
683	20250206	095600	68152489	957	951	957	943	700
684	20250206	095500	67486628	952	952	952	952	0
685	20250206	095400	67486628	952	953	955	952	4041
686	20250206	095300	63628523	954	948	954	941	1510
687	20250206	095200	62195747	948	955	955	948	259
688	20250206	095100	61949872	955	955	957	955	168
689	20250206	095000	61789418	955	952	955	952	6005
690	20250206	094900	56058104	951	951	951	951	10
691	20250206	094800	56048594	951	949	951	949	4009
692	20250206	094700	52239399	949	941	949	941	3
693	20250206	094600	52236561	949	949	949	949	0
694	20250206	094500	52236561	949	949	949	949	51
695	20250206	094400	52188162	949	949	949	949	58
696	20250206	094300	52133120	949	948	949	948	6
697	20250206	094200	52127429	948	948	948	948	150
698	20250206	094100	51985229	949	948	949	948	36
699	20250206	094000	51951066	949	948	949	948	5570
700	20250206	093900	46670685	948	945	948	937	1731
701	20250206	093800	45044308	948	948	948	948	0
702	20250206	093700	45044308	948	948	948	948	200
703	20250206	093600	44854708	948	948	948	948	0
704	20250206	093500	44854708	948	947	948	947	2000
705	20250206	093400	42959325	947	946	947	946	1700
706	20250206	093300	41350404	947	946	947	946	22
707	20250206	093200	41329582	946	945	946	945	1000
708	20250206	093100	40383852	945	944	945	939	761
709	20250206	093000	39666767	944	944	944	944	7
710	20250206	092900	39660159	945	945	945	945	3
711	20250206	092800	39657324	941	941	941	941	720
712	20250206	092700	38979804	941	942	942	941	821
713	20250206	092600	38206432	945	941	945	941	160
714	20250206	092500	38055868	945	939	945	939	165
715	20250206	092400	37900873	946	946	946	946	0
716	20250206	092300	37900873	946	939	946	939	171
717	20250206	092200	37740134	938	940	940	938	1296
718	20250206	092100	36523182	948	942	948	942	92
719	20250206	092000	36436218	940	940	940	940	1
720	20250206	091900	36435278	945	945	945	945	1000
721	20250206	091800	35490278	949	949	949	949	0
722	20250206	091700	35490278	949	940	949	940	763
723	20250206	091600	34773040	949	948	949	940	2300
724	20250206	091500	32601279	948	948	948	948	20
725	20250206	091400	32582319	949	949	949	949	8
726	20250206	091300	32574727	949	949	949	949	2
727	20250206	091200	32572829	949	941	949	936	4881
728	20250206	091100	27986389	950	950	950	950	104
729	20250206	091000	27887589	954	954	954	954	1000
730	20250206	090900	26933589	955	945	955	940	7353
731	20250206	090800	20009384	957	957	957	957	930
732	20250206	090700	19119374	959	958	959	958	311
733	20250206	090600	18821275	957	956	958	945	5028
734	20250206	090500	14013906	956	955	956	940	647
735	20250206	090400	13395991	954	954	955	951	3646
736	20250206	090300	9919152	954	953	954	953	211
737	20250206	090200	9717959	954	953	954	934	6307
738	20250206	090100	3719108	952	938	952	938	3167
739	20250206	090000	730255	938	932	938	932	783