KissMeData/054300/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	193800	74837764	546	546	546	546	9782
3	20250206	193700	74837764	546	546	546	546	0
4	20250206	193600	74837764	546	546	546	546	0
5	20250206	193500	74837764	546	546	546	546	0
6	20250206	193400	74837764	546	546	546	546	0
7	20250206	193300	74837764	546	546	546	546	0
8	20250206	193200	74837764	546	546	546	546	0
9	20250206	193100	74837764	546	546	546	546	0
10	20250206	193000	74837764	546	546	546	546	0
11	20250206	192900	74837764	546	546	546	546	0
12	20250206	192800	74837764	546	546	546	546	0
13	20250206	192700	74837764	546	546	546	546	0
14	20250206	192600	74837764	546	546	546	546	0
15	20250206	192500	74837764	546	546	546	546	0
16	20250206	192400	74837764	546	546	546	546	0
17	20250206	192300	74837764	546	546	546	546	0
18	20250206	192200	74837764	546	546	546	546	0
19	20250206	192100	74837764	546	546	546	546	0
20	20250206	192000	74837764	546	546	546	546	0
21	20250206	191900	74837764	546	546	546	546	0
22	20250206	191800	74837764	546	546	546	546	0
23	20250206	191700	74837764	546	546	546	546	0
24	20250206	191600	74837764	546	546	546	546	0
25	20250206	191500	74837764	546	546	546	546	0
26	20250206	191400	74837764	546	546	546	546	0
27	20250206	191300	74837764	546	546	546	546	0
28	20250206	191200	74837764	546	546	546	546	0
29	20250206	191100	74837764	546	546	546	546	0
30	20250206	191000	74837764	546	546	546	546	0
31	20250206	190900	74837764	546	546	546	546	0
32	20250206	190800	74837764	546	546	546	546	9782
33	20250206	190700	74837764	546	546	546	546	0
34	20250206	190600	74837764	546	546	546	546	0
35	20250206	190500	74837764	546	546	546	546	0
36	20250206	190400	74837764	546	546	546	546	0
37	20250206	190300	74837764	546	546	546	546	0
38	20250206	190200	74837764	546	546	546	546	0
39	20250206	190100	74837764	546	546	546	546	0
40	20250206	190000	74837764	546	546	546	546	0
41	20250206	185900	74837764	546	546	546	546	0
42	20250206	185800	74837764	546	546	546	546	0
43	20250206	185700	74837764	546	546	546	546	0
44	20250206	185600	74837764	546	546	546	546	0
45	20250206	185500	74837764	546	546	546	546	0
46	20250206	185400	74837764	546	546	546	546	0
47	20250206	185300	74837764	546	546	546	546	0
48	20250206	185200	74837764	546	546	546	546	0
49	20250206	185100	74837764	546	546	546	546	0
50	20250206	185000	74837764	546	546	546	546	0
51	20250206	184900	74837764	546	546	546	546	0
52	20250206	184800	74837764	546	546	546	546	0
53	20250206	184700	74837764	546	546	546	546	0
54	20250206	184600	74837764	546	546	546	546	0
55	20250206	184500	74837764	546	546	546	546	0
56	20250206	184400	74837764	546	546	546	546	0
57	20250206	184300	74837764	546	546	546	546	0
58	20250206	184200	74837764	546	546	546	546	0
59	20250206	184100	74837764	546	546	546	546	0
60	20250206	184000	74837764	546	546	546	546	0
61	20250206	183900	74837764	546	546	546	546	0
62	20250206	183800	74837764	546	546	546	546	9782
63	20250206	183700	74837764	546	546	546	546	0
64	20250206	183600	74837764	546	546	546	546	0
65	20250206	183500	74837764	546	546	546	546	0
66	20250206	183400	74837764	546	546	546	546	0
67	20250206	183300	74837764	546	546	546	546	0
68	20250206	183200	74837764	546	546	546	546	0
69	20250206	183100	74837764	546	546	546	546	0
70	20250206	183000	74837764	546	546	546	546	0
71	20250206	182900	74837764	546	546	546	546	0
72	20250206	182800	74837764	546	546	546	546	0
73	20250206	182700	74837764	546	546	546	546	0
74	20250206	182600	74837764	546	546	546	546	0
75	20250206	182500	74837764	546	546	546	546	0
76	20250206	182400	74837764	546	546	546	546	0
77	20250206	182300	74837764	546	546	546	546	0
78	20250206	182200	74837764	546	546	546	546	0
79	20250206	182100	74837764	546	546	546	546	0
80	20250206	182000	74837764	546	546	546	546	0
81	20250206	181900	74837764	546	546	546	546	0
82	20250206	181800	74837764	546	546	546	546	0
83	20250206	181700	74837764	546	546	546	546	0
84	20250206	181600	74837764	546	546	546	546	0
85	20250206	181500	74837764	546	546	546	546	0
86	20250206	181400	74837764	546	546	546	546	0
87	20250206	181300	74837764	546	546	546	546	0
88	20250206	181200	74837764	546	546	546	546	0
89	20250206	181100	74837764	546	546	546	546	0
90	20250206	181000	74837764	546	546	546	546	0
91	20250206	180900	74837764	546	546	546	546	0
92	20250206	180800	74837764	546	546	546	546	9782
93	20250206	180700	74837764	546	546	546	546	0
94	20250206	180600	74837764	546	546	546	546	0
95	20250206	180500	74837764	546	546	546	546	0
96	20250206	180400	74837764	546	546	546	546	0
97	20250206	180300	74837764	546	546	546	546	0
98	20250206	180200	74837764	546	546	546	546	0
99	20250206	180100	74837764	546	546	546	546	0
100	20250206	180000	74837764	546	546	546	546	0
101	20250206	175900	74837764	546	546	546	546	0
102	20250206	175800	74837764	546	546	546	546	0
103	20250206	175700	74837764	546	546	546	546	0
104	20250206	175600	74837764	546	546	546	546	0
105	20250206	175500	74837764	546	546	546	546	0
106	20250206	175400	74837764	546	546	546	546	0
107	20250206	175300	74837764	546	546	546	546	0
108	20250206	175200	74837764	546	546	546	546	0
109	20250206	175100	74837764	546	546	546	546	0
110	20250206	175000	74837764	546	546	546	546	0
111	20250206	174900	74837764	546	546	546	546	0
112	20250206	174800	74837764	546	546	546	546	0
113	20250206	174700	74837764	546	546	546	546	0
114	20250206	174600	74837764	546	546	546	546	0
115	20250206	174500	74837764	546	546	546	546	0
116	20250206	174400	74837764	546	546	546	546	0
117	20250206	174300	74837764	546	546	546	546	0
118	20250206	174200	74837764	546	546	546	546	0
119	20250206	174100	74837764	546	546	546	546	0
120	20250206	174000	74837764	546	546	546	546	0
121	20250206	173900	74837764	546	546	546	546	0
122	20250206	173800	74837764	546	546	546	546	9782
123	20250206	173700	74837764	546	546	546	546	0
124	20250206	173600	74837764	546	546	546	546	0
125	20250206	173500	74837764	546	546	546	546	0
126	20250206	173400	74837764	546	546	546	546	0
127	20250206	173300	74837764	546	546	546	546	0
128	20250206	173200	74837764	546	546	546	546	0
129	20250206	173100	74837764	546	546	546	546	0
130	20250206	173000	74837764	546	546	546	546	0
131	20250206	172900	74837764	546	546	546	546	0
132	20250206	172800	74837764	546	546	546	546	0
133	20250206	172700	74837764	546	546	546	546	0
134	20250206	172600	74837764	546	546	546	546	0
135	20250206	172500	74837764	546	546	546	546	0
136	20250206	172400	74837764	546	546	546	546	0
137	20250206	172300	74837764	546	546	546	546	0
138	20250206	172200	74837764	546	546	546	546	0
139	20250206	172100	74837764	546	546	546	546	0
140	20250206	172000	74837764	546	546	546	546	0
141	20250206	171900	74837764	546	546	546	546	0
142	20250206	171800	74837764	546	546	546	546	0
143	20250206	171700	74837764	546	546	546	546	0
144	20250206	171600	74837764	546	546	546	546	0
145	20250206	171500	74837764	546	546	546	546	0
146	20250206	171400	74837764	546	546	546	546	0
147	20250206	171300	74837764	546	546	546	546	0
148	20250206	171200	74837764	546	546	546	546	0
149	20250206	171100	74837764	546	546	546	546	0
150	20250206	171000	74837764	546	546	546	546	0
151	20250206	170900	74837764	546	546	546	546	0
152	20250206	170800	74837764	546	546	546	546	9782
153	20250206	170700	74837764	546	546	546	546	0
154	20250206	170600	74837764	546	546	546	546	0
155	20250206	170500	74837764	546	546	546	546	0
156	20250206	170400	74837764	546	546	546	546	0
157	20250206	170300	74837764	546	546	546	546	0
158	20250206	170200	74837764	546	546	546	546	0
159	20250206	170100	74837764	546	546	546	546	0
160	20250206	170000	74837764	546	546	546	546	0
161	20250206	165900	74837764	546	546	546	546	0
162	20250206	165800	74837764	546	546	546	546	0
163	20250206	165700	74837764	546	546	546	546	0
164	20250206	165600	74837764	546	546	546	546	0
165	20250206	165500	74837764	546	546	546	546	0
166	20250206	165400	74837764	546	546	546	546	0
167	20250206	165300	74837764	546	546	546	546	0
168	20250206	165200	74837764	546	546	546	546	0
169	20250206	165100	74837764	546	546	546	546	0
170	20250206	165000	74837764	546	546	546	546	0
171	20250206	164900	74837764	546	546	546	546	0
172	20250206	164800	74837764	546	546	546	546	0
173	20250206	164700	74837764	546	546	546	546	0
174	20250206	164600	74837764	546	546	546	546	0
175	20250206	164500	74837764	546	546	546	546	0
176	20250206	164400	74837764	546	546	546	546	0
177	20250206	164300	74837764	546	546	546	546	0
178	20250206	164200	74837764	546	546	546	546	0
179	20250206	164100	74837764	546	546	546	546	0
180	20250206	164000	74837764	546	546	546	546	0
181	20250206	163900	74837764	546	546	546	546	0
182	20250206	163800	74837764	546	546	546	546	9782
183	20250206	163700	74837764	546	546	546	546	0
184	20250206	163600	74837764	546	546	546	546	0
185	20250206	163500	74837764	546	546	546	546	0
186	20250206	163400	74837764	546	546	546	546	0
187	20250206	163300	74837764	546	546	546	546	0
188	20250206	163200	74837764	546	546	546	546	0
189	20250206	163100	74837764	546	546	546	546	0
190	20250206	163000	74837764	546	546	546	546	0
191	20250206	162900	74837764	546	546	546	546	0
192	20250206	162800	74837764	546	546	546	546	0
193	20250206	162700	74837764	546	546	546	546	0
194	20250206	162600	74837764	546	546	546	546	0
195	20250206	162500	74837764	546	546	546	546	0
196	20250206	162400	74837764	546	546	546	546	0
197	20250206	162300	74837764	546	546	546	546	0
198	20250206	162200	74837764	546	546	546	546	0
199	20250206	162100	74837764	546	546	546	546	0
200	20250206	162000	74837764	546	546	546	546	0
201	20250206	161900	74837764	546	546	546	546	0
202	20250206	161800	74837764	546	546	546	546	0
203	20250206	161700	74837764	546	546	546	546	0
204	20250206	161600	74837764	546	546	546	546	0
205	20250206	161500	74837764	546	546	546	546	0
206	20250206	161400	74837764	546	546	546	546	0
207	20250206	161300	74837764	546	546	546	546	0
208	20250206	161200	74837764	546	546	546	546	0
209	20250206	161100	74837764	546	546	546	546	0
210	20250206	161000	74837764	546	546	546	546	0
211	20250206	160900	74837764	546	546	546	546	0
212	20250206	160800	74837764	546	546	546	546	9782
213	20250206	160700	74837764	546	546	546	546	0
214	20250206	160600	74837764	546	546	546	546	0
215	20250206	160500	74837764	546	546	546	546	0
216	20250206	160400	74837764	546	546	546	546	0
217	20250206	160300	74837764	546	546	546	546	0
218	20250206	160200	74837764	546	546	546	546	0
219	20250206	160100	74837764	546	546	546	546	0
220	20250206	160000	74837764	546	546	546	546	0
221	20250206	155900	74837764	546	546	546	546	0
222	20250206	155800	74837764	546	546	546	546	0
223	20250206	155700	74837764	546	546	546	546	0
224	20250206	155600	74837764	546	546	546	546	0
225	20250206	155500	74837764	546	546	546	546	0
226	20250206	155400	74837764	546	546	546	546	0
227	20250206	155300	74837764	546	546	546	546	0
228	20250206	155200	74837764	546	546	546	546	0
229	20250206	155100	74837764	546	546	546	546	0
230	20250206	155000	74837764	546	546	546	546	0
231	20250206	154900	74837764	546	546	546	546	0
232	20250206	154800	74837764	546	546	546	546	0
233	20250206	154700	74837764	546	546	546	546	0
234	20250206	154600	74837764	546	546	546	546	0
235	20250206	154500	74837764	546	546	546	546	0
236	20250206	154400	74837764	546	546	546	546	0
237	20250206	154300	74837764	546	546	546	546	0
238	20250206	154200	74837764	546	546	546	546	0
239	20250206	154100	74837764	546	546	546	546	0
240	20250206	154000	74837764	546	546	546	546	0
241	20250206	153900	74837764	546	546	546	546	0
242	20250206	153800	74837764	546	546	546	546	9782
243	20250206	153700	74837764	546	546	546	546	0
244	20250206	153600	74837764	546	546	546	546	0
245	20250206	153500	74837764	546	546	546	546	0
246	20250206	153400	74837764	546	546	546	546	0
247	20250206	153300	74837764	546	546	546	546	0
248	20250206	153200	74837764	546	546	546	546	0
249	20250206	153100	74837764	546	546	546	546	0
250	20250206	153000	74837764	546	546	546	546	9782
251	20250206	152900	69496792	534	534	534	534	0
252	20250206	152800	69496792	534	534	534	534	0
253	20250206	152700	69496792	534	534	534	534	0
254	20250206	152600	69496792	534	534	534	534	0
255	20250206	152500	69496792	534	534	534	534	0
256	20250206	152400	69496792	534	534	534	534	0
257	20250206	152300	69496792	534	534	534	534	0
258	20250206	152200	69496792	534	534	534	534	0
259	20250206	152100	69496792	534	534	534	534	0
260	20250206	152000	69496792	534	534	534	534	0
261	20250206	151900	69496792	534	539	539	534	12056
262	20250206	151800	63049344	542	543	543	539	478
263	20250206	151700	62789807	545	543	545	543	59
264	20250206	151600	62757760	546	546	546	544	813
265	20250206	151500	62313865	546	546	546	546	216
266	20250206	151400	62195929	546	546	546	546	1
267	20250206	151300	62195383	548	548	548	548	0
268	20250206	151200	62195383	548	545	548	545	4
269	20250206	151100	62193200	549	549	549	549	0
270	20250206	151000	62193200	549	549	549	549	0
271	20250206	150900	62193200	549	549	549	549	0
272	20250206	150800	62193200	549	549	549	549	2
273	20250206	150700	62192102	550	537	550	537	2508
274	20250206	150600	60822850	537	537	537	537	0
275	20250206	150500	60822850	537	537	537	537	2
276	20250206	150400	60821776	534	534	534	534	8
277	20250206	150300	60817504	534	534	534	534	0
278	20250206	150200	60817504	534	532	542	532	9592
279	20250206	150100	55683893	532	532	532	532	0
280	20250206	150000	55683893	532	532	532	532	0
281	20250206	145900	55683893	532	532	532	532	0
282	20250206	145800	55683893	532	532	532	532	0
283	20250206	145700	55683893	532	532	532	532	0
284	20250206	145600	55683893	532	532	532	532	0
285	20250206	145500	55683893	532	532	532	532	0
286	20250206	145400	55683893	532	532	532	532	0
287	20250206	145300	55683893	532	532	532	532	0
288	20250206	145200	55683893	532	532	532	532	0
289	20250206	145100	55683893	532	532	532	532	3000
290	20250206	145000	54087893	532	532	532	532	0
291	20250206	144900	54087893	532	532	532	532	0
292	20250206	144800	54087893	532	532	532	532	0
293	20250206	144700	54087893	532	532	532	532	0
294	20250206	144600	54087893	532	532	532	532	0
295	20250206	144500	54087893	532	532	532	532	0
296	20250206	144400	54087893	532	532	532	532	0
297	20250206	144300	54087893	532	532	532	532	0
298	20250206	144200	54087893	532	532	532	532	0
299	20250206	144100	54087893	532	532	532	532	0
300	20250206	144000	54087893	532	532	532	532	1
301	20250206	143900	54087361	528	528	528	528	1
302	20250206	143800	54086833	532	532	532	532	0
303	20250206	143700	54086833	532	532	532	532	0
304	20250206	143600	54086833	532	532	532	532	0
305	20250206	143500	54086833	532	532	532	532	0
306	20250206	143400	54086833	532	532	532	532	1
307	20250206	143300	54086301	533	533	533	533	0
308	20250206	143200	54086301	533	533	533	533	0
309	20250206	143100	54086301	533	533	533	533	0
310	20250206	143000	54086301	533	533	533	533	0
311	20250206	142900	54086301	533	533	533	533	0
312	20250206	142800	54086301	533	533	533	533	0
313	20250206	142700	54086301	533	533	533	533	1
314	20250206	142600	54085768	533	531	533	531	412
315	20250206	142500	53866992	531	531	531	531	0
316	20250206	142400	53866992	531	531	531	531	1
317	20250206	142300	53866461	530	528	530	528	30000
318	20250206	142200	37981089	528	528	528	528	0
319	20250206	142100	37981089	528	528	528	528	1
320	20250206	142000	37980561	524	524	524	524	0
321	20250206	141900	37980561	524	526	528	524	13334
322	20250206	141800	30943970	526	526	526	526	108
323	20250206	141700	30887162	526	526	526	526	0
324	20250206	141600	30887162	526	526	526	526	1
325	20250206	141500	30886636	523	523	523	523	0
326	20250206	141400	30886636	523	523	523	523	0
327	20250206	141300	30886636	523	523	523	523	0
328	20250206	141200	30886636	523	523	523	523	0
329	20250206	141100	30886636	523	523	523	523	200
330	20250206	141000	30782036	526	526	526	526	0
331	20250206	140900	30782036	526	526	526	526	950
332	20250206	140800	30282336	526	526	526	526	0
333	20250206	140700	30282336	526	526	526	526	0
334	20250206	140600	30282336	526	526	526	526	0
335	20250206	140500	30282336	526	526	526	526	0
336	20250206	140400	30282336	526	526	526	526	0
337	20250206	140300	30282336	526	526	526	526	0
338	20250206	140200	30282336	526	526	526	526	0
339	20250206	140100	30282336	526	526	526	526	0
340	20250206	140000	30282336	526	526	526	526	0
341	20250206	135900	30282336	526	526	526	526	0
342	20250206	135800	30282336	526	526	526	526	0
343	20250206	135700	30282336	526	526	526	526	0
344	20250206	135600	30282336	526	526	526	526	0
345	20250206	135500	30282336	526	526	526	526	0
346	20250206	135400	30282336	526	526	526	526	0
347	20250206	135300	30282336	526	526	526	526	0
348	20250206	135200	30282336	526	526	526	526	0
349	20250206	135100	30282336	526	526	526	526	0
350	20250206	135000	30282336	526	526	526	526	0
351	20250206	134900	30282336	526	526	526	526	0
352	20250206	134800	30282336	526	526	526	526	0
353	20250206	134700	30282336	526	526	526	526	0
354	20250206	134600	30282336	526	526	526	526	0
355	20250206	134500	30282336	526	526	526	526	0
356	20250206	134400	30282336	526	526	526	526	0
357	20250206	134300	30282336	526	526	526	526	1
358	20250206	134200	30281810	523	526	526	523	714
359	20250206	134100	29906249	523	524	524	523	1383
360	20250206	134000	29182876	525	525	525	525	61
361	20250206	133900	29150851	526	526	526	526	0
362	20250206	133800	29150851	526	526	526	526	0
363	20250206	133700	29150851	526	526	526	526	0
364	20250206	133600	29150851	526	526	526	526	0
365	20250206	133500	29150851	526	526	526	526	0
366	20250206	133400	29150851	526	526	526	526	0
367	20250206	133300	29150851	526	526	526	526	0
368	20250206	133200	29150851	526	526	526	526	0
369	20250206	133100	29150851	526	526	526	526	0
370	20250206	133000	29150851	526	526	526	526	0
371	20250206	132900	29150851	526	526	526	526	0
372	20250206	132800	29150851	526	526	526	526	0
373	20250206	132700	29150851	526	526	526	526	0
374	20250206	132600	29150851	526	526	526	526	0
375	20250206	132500	29150851	526	526	526	526	0
376	20250206	132400	29150851	526	526	526	526	0
377	20250206	132300	29150851	526	526	526	526	0
378	20250206	132200	29150851	526	526	526	526	0
379	20250206	132100	29150851	526	526	526	526	0
380	20250206	132000	29150851	526	526	526	526	0
381	20250206	131900	29150851	526	526	526	526	0
382	20250206	131800	29150851	526	526	526	526	0
383	20250206	131700	29150851	526	526	526	526	0
384	20250206	131600	29150851	526	526	526	526	0
385	20250206	131500	29150851	526	526	526	526	0
386	20250206	131400	29150851	526	526	526	526	0
387	20250206	131300	29150851	526	526	526	526	0
388	20250206	131200	29150851	526	526	526	526	0
389	20250206	131100	29150851	526	526	526	526	616
390	20250206	131000	28826835	526	526	526	526	0
391	20250206	130900	28826835	526	526	526	526	0
392	20250206	130800	28826835	526	526	526	526	0
393	20250206	130700	28826835	526	526	526	526	0
394	20250206	130600	28826835	526	526	526	526	0
395	20250206	130500	28826835	526	526	526	526	0
396	20250206	130400	28826835	526	526	526	526	0
397	20250206	130300	28826835	526	526	526	526	0
398	20250206	130200	28826835	526	526	526	526	0
399	20250206	130100	28826835	526	526	526	526	0
400	20250206	130000	28826835	526	526	526	526	0
401	20250206	125900	28826835	526	526	526	526	0
402	20250206	125800	28826835	526	526	526	526	0
403	20250206	125700	28826835	526	526	526	526	0
404	20250206	125600	28826835	526	526	526	526	0
405	20250206	125500	28826835	526	526	526	526	0
406	20250206	125400	28826835	526	526	526	526	900
407	20250206	125300	28353435	526	526	526	526	0
408	20250206	125200	28353435	526	526	526	526	0
409	20250206	125100	28353435	526	526	526	526	0
410	20250206	125000	28353435	526	526	526	526	87
411	20250206	124900	28307673	526	526	526	526	213
412	20250206	124800	28195635	526	526	526	526	0
413	20250206	124700	28195635	526	526	526	526	3100
414	20250206	124600	26565035	526	526	526	526	100
415	20250206	124500	26512435	526	526	526	526	0
416	20250206	124400	26512435	526	526	526	526	0
417	20250206	124300	26512435	526	526	526	526	0
418	20250206	124200	26512435	526	526	526	526	0
419	20250206	124100	26512435	526	526	526	526	0
420	20250206	124000	26512435	526	526	526	526	0
421	20250206	123900	26512435	526	526	526	526	1
422	20250206	123800	26511909	524	524	524	524	0
423	20250206	123700	26511909	524	524	524	524	1
424	20250206	123600	26511385	526	526	526	526	0
425	20250206	123500	26511385	526	526	526	526	0
426	20250206	123400	26511385	526	526	526	526	0
427	20250206	123300	26511385	526	526	526	526	0
428	20250206	123200	26511385	526	526	526	526	0
429	20250206	123100	26511385	526	526	526	526	0
430	20250206	123000	26511385	526	526	526	526	0
431	20250206	122900	26511385	526	526	526	526	0
432	20250206	122800	26511385	526	526	526	526	1
433	20250206	122700	26510859	523	523	523	523	0
434	20250206	122600	26510859	523	524	524	523	306
435	20250206	122500	26350721	526	526	526	526	0
436	20250206	122400	26350721	526	526	526	526	0
437	20250206	122300	26350721	526	526	526	526	0
438	20250206	122200	26350721	526	526	526	526	0
439	20250206	122100	26350721	526	526	526	526	0
440	20250206	122000	26350721	526	526	526	526	0
441	20250206	121900	26350721	526	526	526	526	0
442	20250206	121800	26350721	526	524	526	524	3
443	20250206	121700	26349146	526	525	526	525	2
444	20250206	121600	26348095	526	526	526	526	0
445	20250206	121500	26348095	526	526	526	526	0
446	20250206	121400	26348095	526	526	526	526	0
447	20250206	121300	26348095	526	526	526	526	0
448	20250206	121200	26348095	526	526	526	526	0
449	20250206	121100	26348095	526	526	526	526	0
450	20250206	121000	26348095	526	526	526	526	0
451	20250206	120900	26348095	526	525	526	525	25
452	20250206	120800	26334969	525	525	525	525	0
453	20250206	120700	26334969	525	525	525	525	0
454	20250206	120600	26334969	525	525	525	525	0
455	20250206	120500	26334969	525	525	525	525	806
456	20250206	120400	25911819	525	525	525	525	1
457	20250206	120300	25911294	524	524	524	524	1
458	20250206	120200	25910770	525	525	525	525	0
459	20250206	120100	25910770	525	525	525	525	0
460	20250206	120000	25910770	525	525	525	525	0
461	20250206	115900	25910770	525	525	525	525	0
462	20250206	115800	25910770	525	525	525	525	0
463	20250206	115700	25910770	525	525	525	525	0
464	20250206	115600	25910770	525	525	525	525	0
465	20250206	115500	25910770	525	525	525	525	0
466	20250206	115400	25910770	525	525	525	525	0
467	20250206	115300	25910770	525	525	525	525	0
468	20250206	115200	25910770	525	525	525	525	0
469	20250206	115100	25910770	525	525	525	525	100
470	20250206	115000	25858270	525	525	525	525	0
471	20250206	114900	25858270	525	525	525	525	0
472	20250206	114800	25858270	525	525	525	525	0
473	20250206	114700	25858270	525	525	525	525	0
474	20250206	114600	25858270	525	525	525	525	2
475	20250206	114500	25857220	523	523	523	523	0
476	20250206	114400	25857220	523	524	524	523	819
477	20250206	114300	25428882	525	525	525	525	0
478	20250206	114200	25428882	525	525	525	525	0
479	20250206	114100	25428882	525	525	525	525	0
480	20250206	114000	25428882	525	525	525	525	0
481	20250206	113900	25428882	525	525	525	525	0
482	20250206	113800	25428882	525	525	525	525	0
483	20250206	113700	25428882	525	525	525	525	0
484	20250206	113600	25428882	525	525	525	525	0
485	20250206	113500	25428882	525	525	525	525	0
486	20250206	113400	25428882	525	525	525	525	0
487	20250206	113300	25428882	525	525	525	525	0
488	20250206	113200	25428882	525	525	525	525	0
489	20250206	113100	25428882	525	525	525	525	1
490	20250206	113000	25428357	525	525	525	525	0
491	20250206	112900	25428357	525	525	525	525	0
492	20250206	112800	25428357	525	525	525	525	0
493	20250206	112700	25428357	525	525	525	525	0
494	20250206	112600	25428357	525	525	525	525	0
495	20250206	112500	25428357	525	525	525	525	0
496	20250206	112400	25428357	525	525	525	525	0
497	20250206	112300	25428357	525	525	525	525	0
498	20250206	112200	25428357	525	525	525	525	0
499	20250206	112100	25428357	525	525	525	525	0
500	20250206	112000	25428357	525	525	525	525	0
501	20250206	111900	25428357	525	525	525	525	2
502	20250206	111800	25427307	522	522	522	522	10
503	20250206	111700	25422087	525	523	525	523	20
504	20250206	111600	25411625	522	522	522	522	3723
505	20250206	111500	23468219	523	523	523	523	841
506	20250206	111400	23028376	523	523	523	523	10
507	20250206	111300	23023146	525	525	525	525	0
508	20250206	111200	23023146	525	525	525	525	0
509	20250206	111100	23023146	525	525	525	525	0
510	20250206	111000	23023146	525	525	525	525	0
511	20250206	110900	23023146	525	525	525	525	0
512	20250206	110800	23023146	525	525	525	525	0
513	20250206	110700	23023146	525	525	525	525	0
514	20250206	110600	23023146	525	525	525	525	0
515	20250206	110500	23023146	525	525	525	525	0
516	20250206	110400	23023146	525	525	525	525	0
517	20250206	110300	23023146	525	525	525	525	0
518	20250206	110200	23023146	525	525	525	525	0
519	20250206	110100	23023146	525	525	525	525	0
520	20250206	110000	23023146	525	525	525	525	0
521	20250206	105900	23023146	525	525	525	525	0
522	20250206	105800	23023146	525	525	525	525	0
523	20250206	105700	23023146	525	525	525	525	0
524	20250206	105600	23023146	525	525	525	525	0
525	20250206	105500	23023146	525	525	525	525	0
526	20250206	105400	23023146	525	525	525	525	1
527	20250206	105300	23022621	525	525	525	525	0
528	20250206	105200	23022621	525	525	525	525	0
529	20250206	105100	23022621	525	525	525	525	0
530	20250206	105000	23022621	525	525	525	525	0
531	20250206	104900	23022621	525	525	525	525	0
532	20250206	104800	23022621	525	525	525	525	0
533	20250206	104700	23022621	525	525	525	525	0
534	20250206	104600	23022621	525	525	525	525	0
535	20250206	104500	23022621	525	525	525	525	0
536	20250206	104400	23022621	525	525	525	525	0
537	20250206	104300	23022621	525	525	525	525	0
538	20250206	104200	23022621	525	525	525	525	0
539	20250206	104100	23022621	525	525	525	525	0
540	20250206	104000	23022621	525	524	525	524	130
541	20250206	103900	22954499	524	524	524	524	0
542	20250206	103800	22954499	524	524	524	524	0
543	20250206	103700	22954499	524	524	524	524	1
544	20250206	103600	22953975	526	526	526	526	0
545	20250206	103500	22953975	526	526	526	526	0
546	20250206	103400	22953975	526	526	526	526	0
547	20250206	103300	22953975	526	526	526	526	0
548	20250206	103200	22953975	526	526	526	526	0
549	20250206	103100	22953975	526	526	526	521	6
550	20250206	103000	22950832	521	521	521	521	0
551	20250206	102900	22950832	521	525	525	521	3309
552	20250206	102800	21221601	526	526	526	526	0
553	20250206	102700	21221601	526	526	526	526	0
554	20250206	102600	21221601	526	526	526	526	0
555	20250206	102500	21221601	526	526	526	526	0
556	20250206	102400	21221601	526	526	526	526	0
557	20250206	102300	21221601	526	526	526	526	0
558	20250206	102200	21221601	526	526	526	526	0
559	20250206	102100	21221601	526	526	526	526	0
560	20250206	102000	21221601	526	526	526	526	0
561	20250206	101900	21221601	526	526	526	526	0
562	20250206	101800	21221601	526	526	526	526	0
563	20250206	101700	21221601	526	526	526	526	0
564	20250206	101600	21221601	526	526	526	526	0
565	20250206	101500	21221601	526	526	526	526	0
566	20250206	101400	21221601	526	526	526	526	0
567	20250206	101300	21221601	526	526	526	526	0
568	20250206	101200	21221601	526	526	526	526	0
569	20250206	101100	21221601	526	526	526	526	0
570	20250206	101000	21221601	526	526	526	526	0
571	20250206	100900	21221601	526	525	526	525	2
572	20250206	100800	21220550	526	526	526	526	1
573	20250206	100700	21220024	526	522	526	521	4000
574	20250206	100600	19135851	526	526	526	526	0
575	20250206	100500	19135851	526	526	526	526	1
576	20250206	100400	19135325	522	522	522	522	555
577	20250206	100300	18845615	526	526	526	526	3
578	20250206	100200	18844037	522	522	522	522	100
579	20250206	100100	18791837	527	527	527	527	0
580	20250206	100000	18791837	527	527	527	527	0
581	20250206	095900	18791837	527	527	527	527	0
582	20250206	095800	18791837	527	527	527	527	0
583	20250206	095700	18791837	527	527	527	527	0
584	20250206	095600	18791837	527	527	527	527	0
585	20250206	095500	18791837	527	527	527	527	0
586	20250206	095400	18791837	527	527	527	527	0
587	20250206	095300	18791837	527	527	527	527	0
588	20250206	095200	18791837	527	527	527	527	0
589	20250206	095100	18791837	527	526	527	526	2
590	20250206	095000	18790784	522	522	522	522	1
591	20250206	094900	18790262	528	528	528	528	0
592	20250206	094800	18790262	528	528	528	528	0
593	20250206	094700	18790262	528	528	528	528	0
594	20250206	094600	18790262	528	528	528	528	0
595	20250206	094500	18790262	528	522	528	522	21
596	20250206	094400	18779183	528	528	528	528	0
597	20250206	094300	18779183	528	527	528	527	8
598	20250206	094200	18774960	528	527	528	527	5
599	20250206	094100	18772324	522	522	522	522	0
600	20250206	094000	18772324	522	522	522	522	1
601	20250206	093900	18771802	528	528	528	528	0
602	20250206	093800	18771802	528	528	528	528	14
603	20250206	093700	18764410	528	528	528	528	0
604	20250206	093600	18764410	528	528	528	528	0
605	20250206	093500	18764410	528	528	528	528	0
606	20250206	093400	18764410	528	528	528	528	0
607	20250206	093300	18764410	528	528	528	528	0
608	20250206	093200	18764410	528	528	528	528	1
609	20250206	093100	18763882	528	528	528	528	5
610	20250206	093000	18761242	528	522	528	522	1185
611	20250206	092900	18141668	522	522	522	522	0
612	20250206	092800	18141668	522	522	522	522	1
613	20250206	092700	18141146	527	523	527	523	12666
614	20250206	092600	11516360	522	522	522	522	1
615	20250206	092500	11515838	523	525	525	523	10019
616	20250206	092400	6265901	525	525	525	525	5000
617	20250206	092300	3640901	527	527	527	527	0
618	20250206	092200	3640901	527	527	527	527	0
619	20250206	092100	3640901	527	527	527	527	1
620	20250206	092000	3640374	523	523	523	523	600
621	20250206	091900	3326574	523	526	528	523	10
622	20250206	091800	3321314	521	528	528	521	26
623	20250206	091700	3307599	528	528	528	528	1
624	20250206	091600	3307071	521	521	521	521	0
625	20250206	091500	3307071	521	521	521	521	1
626	20250206	091400	3306550	529	529	529	529	0
627	20250206	091300	3306550	529	529	529	529	0
628	20250206	091200	3306550	529	529	529	529	1
629	20250206	091100	3306021	522	522	522	522	0
630	20250206	091000	3306021	522	529	529	522	2
631	20250206	090900	3304970	529	529	529	529	0
632	20250206	090800	3304970	529	529	529	529	0
633	20250206	090700	3304970	529	529	529	529	0
634	20250206	090600	3304970	529	529	529	529	4
635	20250206	090500	3302854	529	529	529	529	0
636	20250206	090400	3302854	529	529	529	529	138
637	20250206	090300	3229852	529	529	529	529	0
638	20250206	090200	3229852	529	529	529	529	330
639	20250206	090100	3055282	529	529	529	529	12
640	20250206	090000	3048934	529	531	531	528	5761