KissMeData/057680/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	193900	199025505	955	955	955	955	3510
3	20250206	193800	199025505	955	955	955	955	0
4	20250206	193700	199025505	955	955	955	955	0
5	20250206	193600	199025505	955	955	955	955	0
6	20250206	193500	199025505	955	955	955	955	0
7	20250206	193400	199025505	955	955	955	955	0
8	20250206	193300	199025505	955	955	955	955	0
9	20250206	193200	199025505	955	955	955	955	0
10	20250206	193100	199025505	955	955	955	955	0
11	20250206	193000	199025505	955	955	955	955	0
12	20250206	192900	199025505	955	955	955	955	0
13	20250206	192800	199025505	955	955	955	955	0
14	20250206	192700	199025505	955	955	955	955	0
15	20250206	192600	199025505	955	955	955	955	0
16	20250206	192500	199025505	955	955	955	955	0
17	20250206	192400	199025505	955	955	955	955	0
18	20250206	192300	199025505	955	955	955	955	0
19	20250206	192200	199025505	955	955	955	955	0
20	20250206	192100	199025505	955	955	955	955	0
21	20250206	192000	199025505	955	955	955	955	0
22	20250206	191900	199025505	955	955	955	955	0
23	20250206	191800	199025505	955	955	955	955	0
24	20250206	191700	199025505	955	955	955	955	0
25	20250206	191600	199025505	955	955	955	955	0
26	20250206	191500	199025505	955	955	955	955	0
27	20250206	191400	199025505	955	955	955	955	0
28	20250206	191300	199025505	955	955	955	955	0
29	20250206	191200	199025505	955	955	955	955	0
30	20250206	191100	199025505	955	955	955	955	0
31	20250206	191000	199025505	955	955	955	955	0
32	20250206	190900	199025505	955	955	955	955	3510
33	20250206	190800	199025505	955	955	955	955	0
34	20250206	190700	199025505	955	955	955	955	0
35	20250206	190600	199025505	955	955	955	955	0
36	20250206	190500	199025505	955	955	955	955	0
37	20250206	190400	199025505	955	955	955	955	0
38	20250206	190300	199025505	955	955	955	955	0
39	20250206	190200	199025505	955	955	955	955	0
40	20250206	190100	199025505	955	955	955	955	0
41	20250206	190000	199025505	955	955	955	955	0
42	20250206	185900	199025505	955	955	955	955	0
43	20250206	185800	199025505	955	955	955	955	0
44	20250206	185700	199025505	955	955	955	955	0
45	20250206	185600	199025505	955	955	955	955	0
46	20250206	185500	199025505	955	955	955	955	0
47	20250206	185400	199025505	955	955	955	955	0
48	20250206	185300	199025505	955	955	955	955	0
49	20250206	185200	199025505	955	955	955	955	0
50	20250206	185100	199025505	955	955	955	955	0
51	20250206	185000	199025505	955	955	955	955	0
52	20250206	184900	199025505	955	955	955	955	0
53	20250206	184800	199025505	955	955	955	955	0
54	20250206	184700	199025505	955	955	955	955	0
55	20250206	184600	199025505	955	955	955	955	0
56	20250206	184500	199025505	955	955	955	955	0
57	20250206	184400	199025505	955	955	955	955	0
58	20250206	184300	199025505	955	955	955	955	0
59	20250206	184200	199025505	955	955	955	955	0
60	20250206	184100	199025505	955	955	955	955	0
61	20250206	184000	199025505	955	955	955	955	0
62	20250206	183900	199025505	955	955	955	955	3510
63	20250206	183800	199025505	955	955	955	955	0
64	20250206	183700	199025505	955	955	955	955	0
65	20250206	183600	199025505	955	955	955	955	0
66	20250206	183500	199025505	955	955	955	955	0
67	20250206	183400	199025505	955	955	955	955	0
68	20250206	183300	199025505	955	955	955	955	0
69	20250206	183200	199025505	955	955	955	955	0
70	20250206	183100	199025505	955	955	955	955	0
71	20250206	183000	199025505	955	955	955	955	0
72	20250206	182900	199025505	955	955	955	955	0
73	20250206	182800	199025505	955	955	955	955	0
74	20250206	182700	199025505	955	955	955	955	0
75	20250206	182600	199025505	955	955	955	955	0
76	20250206	182500	199025505	955	955	955	955	0
77	20250206	182400	199025505	955	955	955	955	0
78	20250206	182300	199025505	955	955	955	955	0
79	20250206	182200	199025505	955	955	955	955	0
80	20250206	182100	199025505	955	955	955	955	0
81	20250206	182000	199025505	955	955	955	955	0
82	20250206	181900	199025505	955	955	955	955	0
83	20250206	181800	199025505	955	955	955	955	0
84	20250206	181700	199025505	955	955	955	955	0
85	20250206	181600	199025505	955	955	955	955	0
86	20250206	181500	199025505	955	955	955	955	0
87	20250206	181400	199025505	955	955	955	955	0
88	20250206	181300	199025505	955	955	955	955	0
89	20250206	181200	199025505	955	955	955	955	0
90	20250206	181100	199025505	955	955	955	955	0
91	20250206	181000	199025505	955	955	955	955	0
92	20250206	180900	199025505	955	955	955	955	3510
93	20250206	180800	199025505	955	955	955	955	0
94	20250206	180700	199025505	955	955	955	955	0
95	20250206	180600	199025505	955	955	955	955	0
96	20250206	180500	199025505	955	955	955	955	0
97	20250206	180400	199025505	955	955	955	955	0
98	20250206	180300	199025505	955	955	955	955	0
99	20250206	180200	199025505	955	955	955	955	0
100	20250206	180100	199025505	955	955	955	955	0
101	20250206	180000	199025505	955	955	955	955	0
102	20250206	175900	199025505	955	955	955	955	0
103	20250206	175800	199025505	955	955	955	955	0
104	20250206	175700	199025505	955	955	955	955	0
105	20250206	175600	199025505	955	955	955	955	0
106	20250206	175500	199025505	955	955	955	955	0
107	20250206	175400	199025505	955	955	955	955	0
108	20250206	175300	199025505	955	955	955	955	0
109	20250206	175200	199025505	955	955	955	955	0
110	20250206	175100	199025505	955	955	955	955	0
111	20250206	175000	199025505	955	955	955	955	0
112	20250206	174900	199025505	955	955	955	955	0
113	20250206	174800	199025505	955	955	955	955	0
114	20250206	174700	199025505	955	955	955	955	0
115	20250206	174600	199025505	955	955	955	955	0
116	20250206	174500	199025505	955	955	955	955	0
117	20250206	174400	199025505	955	955	955	955	0
118	20250206	174300	199025505	955	955	955	955	0
119	20250206	174200	199025505	955	955	955	955	0
120	20250206	174100	199025505	955	955	955	955	0
121	20250206	174000	199025505	955	955	955	955	0
122	20250206	173900	199025505	955	955	955	955	3510
123	20250206	173800	199025505	955	955	955	955	0
124	20250206	173700	199025505	955	955	955	955	0
125	20250206	173600	199025505	955	955	955	955	0
126	20250206	173500	199025505	955	955	955	955	0
127	20250206	173400	199025505	955	955	955	955	0
128	20250206	173300	199025505	955	955	955	955	0
129	20250206	173200	199025505	955	955	955	955	0
130	20250206	173100	199025505	955	955	955	955	0
131	20250206	173000	199025505	955	955	955	955	0
132	20250206	172900	199025505	955	955	955	955	0
133	20250206	172800	199025505	955	955	955	955	0
134	20250206	172700	199025505	955	955	955	955	0
135	20250206	172600	199025505	955	955	955	955	0
136	20250206	172500	199025505	955	955	955	955	0
137	20250206	172400	199025505	955	955	955	955	0
138	20250206	172300	199025505	955	955	955	955	0
139	20250206	172200	199025505	955	955	955	955	0
140	20250206	172100	199025505	955	955	955	955	0
141	20250206	172000	199025505	955	955	955	955	0
142	20250206	171900	199025505	955	955	955	955	0
143	20250206	171800	199025505	955	955	955	955	0
144	20250206	171700	199025505	955	955	955	955	0
145	20250206	171600	199025505	955	955	955	955	0
146	20250206	171500	199025505	955	955	955	955	0
147	20250206	171400	199025505	955	955	955	955	0
148	20250206	171300	199025505	955	955	955	955	0
149	20250206	171200	199025505	955	955	955	955	0
150	20250206	171100	199025505	955	955	955	955	0
151	20250206	171000	199025505	955	955	955	955	0
152	20250206	170900	199025505	955	955	955	955	3510
153	20250206	170800	199025505	955	955	955	955	0
154	20250206	170700	199025505	955	955	955	955	0
155	20250206	170600	199025505	955	955	955	955	0
156	20250206	170500	199025505	955	955	955	955	0
157	20250206	170400	199025505	955	955	955	955	0
158	20250206	170300	199025505	955	955	955	955	0
159	20250206	170200	199025505	955	955	955	955	0
160	20250206	170100	199025505	955	955	955	955	0
161	20250206	170000	199025505	955	955	955	955	0
162	20250206	165900	199025505	955	955	955	955	0
163	20250206	165800	199025505	955	955	955	955	0
164	20250206	165700	199025505	955	955	955	955	0
165	20250206	165600	199025505	955	955	955	955	0
166	20250206	165500	199025505	955	955	955	955	0
167	20250206	165400	199025505	955	955	955	955	0
168	20250206	165300	199025505	955	955	955	955	0
169	20250206	165200	199025505	955	955	955	955	0
170	20250206	165100	199025505	955	955	955	955	0
171	20250206	165000	199025505	955	955	955	955	0
172	20250206	164900	199025505	955	955	955	955	0
173	20250206	164800	199025505	955	955	955	955	0
174	20250206	164700	199025505	955	955	955	955	0
175	20250206	164600	199025505	955	955	955	955	0
176	20250206	164500	199025505	955	955	955	955	0
177	20250206	164400	199025505	955	955	955	955	0
178	20250206	164300	199025505	955	955	955	955	0
179	20250206	164200	199025505	955	955	955	955	0
180	20250206	164100	199025505	955	955	955	955	0
181	20250206	164000	199025505	955	955	955	955	0
182	20250206	163900	199025505	955	955	955	955	3510
183	20250206	163800	199025505	955	955	955	955	0
184	20250206	163700	199025505	955	955	955	955	0
185	20250206	163600	199025505	955	955	955	955	0
186	20250206	163500	199025505	955	955	955	955	0
187	20250206	163400	199025505	955	955	955	955	0
188	20250206	163300	199025505	955	955	955	955	0
189	20250206	163200	199025505	955	955	955	955	0
190	20250206	163100	199025505	955	955	955	955	0
191	20250206	163000	199025505	955	955	955	955	0
192	20250206	162900	199025505	955	955	955	955	0
193	20250206	162800	199025505	955	955	955	955	0
194	20250206	162700	199025505	955	955	955	955	0
195	20250206	162600	199025505	955	955	955	955	0
196	20250206	162500	199025505	955	955	955	955	0
197	20250206	162400	199025505	955	955	955	955	0
198	20250206	162300	199025505	955	955	955	955	0
199	20250206	162200	199025505	955	955	955	955	0
200	20250206	162100	199025505	955	955	955	955	0
201	20250206	162000	199025505	955	955	955	955	0
202	20250206	161900	199025505	955	955	955	955	0
203	20250206	161800	199025505	955	955	955	955	0
204	20250206	161700	199025505	955	955	955	955	0
205	20250206	161600	199025505	955	955	955	955	0
206	20250206	161500	199025505	955	955	955	955	0
207	20250206	161400	199025505	955	955	955	955	0
208	20250206	161300	199025505	955	955	955	955	0
209	20250206	161200	199025505	955	955	955	955	0
210	20250206	161100	199025505	955	955	955	955	0
211	20250206	161000	199025505	955	955	955	955	0
212	20250206	160900	199025505	955	955	955	955	3510
213	20250206	160800	199025505	955	955	955	955	0
214	20250206	160700	199025505	955	955	955	955	0
215	20250206	160600	199025505	955	955	955	955	0
216	20250206	160500	199025505	955	955	955	955	0
217	20250206	160400	199025505	955	955	955	955	0
218	20250206	160300	199025505	955	955	955	955	0
219	20250206	160200	199025505	955	955	955	955	0
220	20250206	160100	199025505	955	955	955	955	0
221	20250206	160000	199025505	955	955	955	955	0
222	20250206	155900	199025505	955	955	955	955	0
223	20250206	155800	199025505	955	955	955	955	0
224	20250206	155700	199025505	955	955	955	955	0
225	20250206	155600	199025505	955	955	955	955	0
226	20250206	155500	199025505	955	955	955	955	0
227	20250206	155400	199025505	955	955	955	955	0
228	20250206	155300	199025505	955	955	955	955	0
229	20250206	155200	199025505	955	955	955	955	0
230	20250206	155100	199025505	955	955	955	955	0
231	20250206	155000	199025505	955	955	955	955	0
232	20250206	154900	199025505	955	955	955	955	0
233	20250206	154800	199025505	955	955	955	955	0
234	20250206	154700	199025505	955	955	955	955	0
235	20250206	154600	199025505	955	955	955	955	0
236	20250206	154500	199025505	955	955	955	955	0
237	20250206	154400	199025505	955	955	955	955	0
238	20250206	154300	199025505	955	955	955	955	0
239	20250206	154200	199025505	955	955	955	955	0
240	20250206	154100	199025505	955	955	955	955	0
241	20250206	154000	199025505	955	955	955	955	0
242	20250206	153900	199025505	955	955	955	955	3510
243	20250206	153800	199025505	955	955	955	955	0
244	20250206	153700	199025505	955	955	955	955	0
245	20250206	153600	199025505	955	955	955	955	0
246	20250206	153500	199025505	955	955	955	955	0
247	20250206	153400	199025505	955	955	955	955	0
248	20250206	153300	199025505	955	955	955	955	0
249	20250206	153200	199025505	955	955	955	955	0
250	20250206	153100	199025505	955	955	955	955	0
251	20250206	153000	199025505	955	955	955	955	3510
252	20250206	152900	195673455	953	953	953	953	0
253	20250206	152800	195673455	953	953	953	953	0
254	20250206	152700	195673455	953	953	953	953	0
255	20250206	152600	195673455	953	953	953	953	0
256	20250206	152500	195673455	953	953	953	953	0
257	20250206	152400	195673455	953	953	953	953	0
258	20250206	152300	195673455	953	953	953	953	0
259	20250206	152200	195673455	953	953	953	953	0
260	20250206	152100	195673455	953	953	953	953	0
261	20250206	152000	195673455	953	953	953	953	0
262	20250206	151900	195673455	953	954	954	953	601
263	20250206	151800	195100178	955	955	955	955	0
264	20250206	151700	195100178	955	955	955	955	3
265	20250206	151600	195097313	955	954	955	954	422
266	20250206	151500	194694325	954	955	955	954	261
267	20250206	151400	194445156	955	955	955	955	0
268	20250206	151300	194445156	955	955	955	955	0
269	20250206	151200	194445156	955	955	955	955	0
270	20250206	151100	194445156	955	955	955	955	1
271	20250206	151000	194444201	954	954	954	954	0
272	20250206	150900	194444201	954	954	954	954	403
273	20250206	150800	194059739	954	954	954	954	320
274	20250206	150700	193754459	954	954	954	954	0
275	20250206	150600	193754459	954	954	954	954	0
276	20250206	150500	193754459	954	954	954	954	1
277	20250206	150400	193753505	954	953	954	953	101
278	20250206	150300	193657251	954	954	954	954	0
279	20250206	150200	193657251	954	954	954	954	0
280	20250206	150100	193657251	954	953	954	953	258
281	20250206	150000	193411347	953	953	953	953	0
282	20250206	145900	193411347	953	953	953	953	650
283	20250206	145800	192791897	954	954	954	954	1000
284	20250206	145700	191837897	953	953	953	953	0
285	20250206	145600	191837897	953	953	953	953	0
286	20250206	145500	191837897	953	953	953	953	1000
287	20250206	145400	190884897	956	956	956	956	0
288	20250206	145300	190884897	956	956	956	956	1
289	20250206	145200	190883941	956	956	956	956	0
290	20250206	145100	190883941	956	956	956	956	31
291	20250206	145000	190854305	953	953	953	953	0
292	20250206	144900	190854305	953	953	953	953	0
293	20250206	144800	190854305	953	953	953	953	0
294	20250206	144700	190854305	953	953	953	953	2000
295	20250206	144600	188948305	953	953	953	953	0
296	20250206	144500	188948305	953	953	953	953	1
297	20250206	144400	188947352	953	953	953	953	0
298	20250206	144300	188947352	953	953	953	953	2000
299	20250206	144200	187041352	956	955	956	955	1113
300	20250206	144100	185978407	955	955	955	955	71
301	20250206	144000	185910602	956	956	956	956	0
302	20250206	143900	185910602	956	956	956	956	89
303	20250206	143800	185825518	954	954	954	954	0
304	20250206	143700	185825518	954	954	954	954	2
305	20250206	143600	185823610	956	956	956	956	0
306	20250206	143500	185823610	956	956	956	956	1
307	20250206	143400	185822654	956	956	956	956	0
308	20250206	143300	185822654	956	956	956	956	1
309	20250206	143200	185821698	956	956	956	956	0
310	20250206	143100	185821698	956	956	956	956	0
311	20250206	143000	185821698	956	956	956	956	0
312	20250206	142900	185821698	956	956	956	956	16
313	20250206	142800	185806402	956	956	956	956	90
314	20250206	142700	185720362	952	952	952	952	0
315	20250206	142600	185720362	952	952	952	952	0
316	20250206	142500	185720362	952	952	952	952	406
317	20250206	142400	185333850	956	956	956	956	0
318	20250206	142300	185333850	956	956	956	956	0
319	20250206	142200	185333850	956	956	956	956	0
320	20250206	142100	185333850	956	956	956	956	2
321	20250206	142000	185331938	957	957	957	957	0
322	20250206	141900	185331938	957	957	957	957	0
323	20250206	141800	185331938	957	957	957	957	0
324	20250206	141700	185331938	957	957	957	957	0
325	20250206	141600	185331938	957	957	957	957	0
326	20250206	141500	185331938	957	957	957	957	0
327	20250206	141400	185331938	957	957	957	957	0
328	20250206	141300	185331938	957	957	957	957	0
329	20250206	141200	185331938	957	957	957	957	0
330	20250206	141100	185331938	957	957	957	957	0
331	20250206	141000	185331938	957	957	957	957	0
332	20250206	140900	185331938	957	957	957	957	0
333	20250206	140800	185331938	957	957	957	957	0
334	20250206	140700	185331938	957	957	957	957	10
335	20250206	140600	185322368	953	955	955	953	2114
336	20250206	140500	183306585	955	955	955	955	0
337	20250206	140400	183306585	955	955	955	955	1565
338	20250206	140300	181812010	958	958	958	958	0
339	20250206	140200	181812010	958	958	958	958	0
340	20250206	140100	181812010	958	958	958	958	0
341	20250206	140000	181812010	958	958	958	958	0
342	20250206	135900	181812010	958	958	958	958	0
343	20250206	135800	181812010	958	958	958	958	0
344	20250206	135700	181812010	958	958	958	958	0
345	20250206	135600	181812010	958	954	958	954	2701
346	20250206	135500	179229028	954	954	954	954	10
347	20250206	135400	179219488	954	954	954	954	18
348	20250206	135300	179202316	954	954	954	954	0
349	20250206	135200	179202316	954	954	954	954	0
350	20250206	135100	179202316	954	954	954	954	3
351	20250206	135000	179199454	954	954	954	954	0
352	20250206	134900	179199454	954	954	954	954	0
353	20250206	134800	179199454	954	954	954	954	1
354	20250206	134700	179198500	954	954	954	954	0
355	20250206	134600	179198500	954	954	954	954	0
356	20250206	134500	179198500	954	954	954	954	0
357	20250206	134400	179198500	954	954	954	954	639
358	20250206	134300	178588894	954	954	954	954	137
359	20250206	134200	178458196	954	954	954	954	0
360	20250206	134100	178458196	954	954	954	954	0
361	20250206	134000	178458196	954	954	954	954	0
362	20250206	133900	178458196	954	954	954	954	0
363	20250206	133800	178458196	954	954	954	954	1
364	20250206	133700	178457242	951	951	951	951	0
365	20250206	133600	178457242	951	951	951	951	0
366	20250206	133500	178457242	951	951	951	951	0
367	20250206	133400	178457242	951	951	951	951	0
368	20250206	133300	178457242	951	951	951	951	0
369	20250206	133200	178457242	951	951	951	951	0
370	20250206	133100	178457242	951	951	951	951	0
371	20250206	133000	178457242	951	951	951	951	48
372	20250206	132900	178411594	951	951	951	951	0
373	20250206	132800	178411594	951	951	951	951	0
374	20250206	132700	178411594	951	951	951	951	0
375	20250206	132600	178411594	951	951	951	951	500
376	20250206	132500	177936094	950	950	950	950	0
377	20250206	132400	177936094	950	950	950	950	0
378	20250206	132300	177936094	950	950	950	950	0
379	20250206	132200	177936094	950	950	950	950	0
380	20250206	132100	177936094	950	950	950	950	0
381	20250206	132000	177936094	950	950	950	950	0
382	20250206	131900	177936094	950	950	950	950	0
383	20250206	131800	177936094	950	953	953	950	2130
384	20250206	131700	175911675	954	954	954	954	0
385	20250206	131600	175911675	954	954	954	954	0
386	20250206	131500	175911675	954	954	954	954	0
387	20250206	131400	175911675	954	954	954	954	0
388	20250206	131300	175911675	954	954	954	954	7
389	20250206	131200	175904997	951	951	951	951	0
390	20250206	131100	175904997	951	951	951	951	0
391	20250206	131000	175904997	951	951	951	951	0
392	20250206	130900	175904997	951	951	951	951	0
393	20250206	130800	175904997	951	953	953	951	4230
394	20250206	130700	171876511	960	960	960	960	0
395	20250206	130600	171876511	960	960	960	960	0
396	20250206	130500	171876511	960	960	960	960	1
397	20250206	130400	171875551	954	954	954	954	0
398	20250206	130300	171875551	954	954	954	954	0
399	20250206	130200	171875551	954	954	954	954	1
400	20250206	130100	171874597	958	958	958	958	136
401	20250206	130000	171744309	958	958	958	958	0
402	20250206	125900	171744309	958	958	958	958	0
403	20250206	125800	171744309	958	958	958	958	0
404	20250206	125700	171744309	958	958	958	958	0
405	20250206	125600	171744309	958	958	958	958	0
406	20250206	125500	171744309	958	958	958	958	0
407	20250206	125400	171744309	958	958	958	958	1
408	20250206	125300	171743351	956	956	956	956	0
409	20250206	125200	171743351	956	956	956	956	0
410	20250206	125100	171743351	956	956	956	956	43
411	20250206	125000	171702243	956	956	956	956	400
412	20250206	124900	171319843	956	956	956	956	0
413	20250206	124800	171319843	956	956	956	956	15
414	20250206	124700	171305503	953	953	953	953	0
415	20250206	124600	171305503	953	953	953	953	0
416	20250206	124500	171305503	953	953	953	953	0
417	20250206	124400	171305503	953	953	953	953	40
418	20250206	124300	171267383	953	954	955	953	2594
419	20250206	124200	168790259	953	953	953	953	1693
420	20250206	124100	167176830	949	949	949	949	0
421	20250206	124000	167176830	949	949	949	949	0
422	20250206	123900	167176830	949	949	949	949	0
423	20250206	123800	167176830	949	951	951	949	10503
424	20250206	123700	157194444	952	952	952	952	0
425	20250206	123600	157194444	952	952	952	952	1000
426	20250206	123500	156242444	952	952	952	952	0
427	20250206	123400	156242444	952	952	952	952	0
428	20250206	123300	156242444	952	952	952	952	300
429	20250206	123200	155956844	951	951	951	951	0
430	20250206	123100	155956844	951	952	952	951	200
431	20250206	123000	155766544	954	954	954	954	0
432	20250206	122900	155766544	954	954	954	954	5
433	20250206	122800	155761774	951	951	951	951	55
434	20250206	122700	155709469	951	952	952	951	925
435	20250206	122600	154829666	955	955	955	955	0
436	20250206	122500	154829666	955	955	955	953	6569
437	20250206	122400	148561606	954	955	955	954	2
438	20250206	122300	148559697	955	955	955	955	0
439	20250206	122200	148559697	955	955	955	955	50
440	20250206	122100	148511947	954	954	954	954	0
441	20250206	122000	148511947	954	954	954	954	1
442	20250206	121900	148510993	954	954	954	954	0
443	20250206	121800	148510993	954	954	954	954	0
444	20250206	121700	148510993	954	954	954	954	0
445	20250206	121600	148510993	954	955	955	954	3730
446	20250206	121500	144948988	955	955	955	955	0
447	20250206	121400	144948988	955	955	955	955	0
448	20250206	121300	144948988	955	955	955	955	670
449	20250206	121200	144309138	955	955	955	955	0
450	20250206	121100	144309138	955	955	955	955	0
451	20250206	121000	144309138	955	955	955	955	0
452	20250206	120900	144309138	955	955	955	955	253
453	20250206	120800	144067523	955	955	955	955	2
454	20250206	120700	144065613	955	955	955	955	1911
455	20250206	120600	142240608	955	955	955	955	0
456	20250206	120500	142240608	955	955	955	955	89
457	20250206	120400	142155613	956	956	956	956	2
458	20250206	120300	142153701	956	956	956	956	0
459	20250206	120200	142153701	956	956	956	956	0
460	20250206	120100	142153701	956	956	956	956	0
461	20250206	120000	142153701	956	956	956	956	4
462	20250206	115900	142149877	954	954	954	954	650
463	20250206	115800	141529777	954	954	954	954	1000
464	20250206	115700	140575777	956	956	956	956	0
465	20250206	115600	140575777	956	956	956	956	337
466	20250206	115500	140253605	956	957	957	956	8
467	20250206	115400	140245956	955	955	955	955	2823
468	20250206	115300	137549991	956	956	956	956	0
469	20250206	115200	137549991	956	956	956	956	0
470	20250206	115100	137549991	956	957	957	956	3988
471	20250206	115000	133735954	957	957	957	957	0
472	20250206	114900	133735954	957	958	958	957	70
473	20250206	114800	133668895	958	958	958	958	0
474	20250206	114700	133668895	958	958	958	958	0
475	20250206	114600	133668895	958	958	958	958	0
476	20250206	114500	133668895	958	958	958	958	1
477	20250206	114400	133667937	960	960	960	960	0
478	20250206	114300	133667937	960	960	960	960	0
479	20250206	114200	133667937	960	960	960	960	0
480	20250206	114100	133667937	960	960	960	960	0
481	20250206	114000	133667937	960	960	960	960	0
482	20250206	113900	133667937	960	960	960	960	0
483	20250206	113800	133667937	960	960	960	960	0
484	20250206	113700	133667937	960	960	960	960	0
485	20250206	113600	133667937	960	960	960	960	0
486	20250206	113500	133667937	960	960	960	960	0
487	20250206	113400	133667937	960	960	960	960	8
488	20250206	113300	133660257	960	960	960	960	40
489	20250206	113200	133621857	960	960	960	960	0
490	20250206	113100	133621857	960	959	960	959	500
491	20250206	113000	133142105	959	959	959	959	104
492	20250206	112900	133042369	959	959	959	959	0
493	20250206	112800	133042369	959	959	959	959	0
494	20250206	112700	133042369	959	959	959	959	0
495	20250206	112600	133042369	959	959	959	959	9
496	20250206	112500	133033738	960	959	960	959	75
497	20250206	112400	132961747	957	957	957	957	300
498	20250206	112300	132674647	957	957	957	957	0
499	20250206	112200	132674647	957	957	957	957	0
500	20250206	112100	132674647	957	957	957	957	0
501	20250206	112000	132674647	957	960	960	957	2000
502	20250206	111900	130759770	960	960	960	960	0
503	20250206	111800	130759770	960	960	960	960	0
504	20250206	111700	130759770	960	962	962	960	15
505	20250206	111600	130745360	962	962	962	962	102
506	20250206	111500	130647236	962	962	962	962	0
507	20250206	111400	130647236	962	962	962	962	0
508	20250206	111300	130647236	962	962	962	962	2
509	20250206	111200	130645312	959	959	959	959	127
510	20250206	111100	130523519	962	962	962	962	1000
511	20250206	111000	129561519	962	962	962	962	0
512	20250206	110900	129561519	962	962	962	960	58
513	20250206	110800	129505727	962	962	962	962	83
514	20250206	110700	129425881	962	962	962	962	0
515	20250206	110600	129425881	962	962	962	962	1000
516	20250206	110500	128463881	962	962	962	962	0
517	20250206	110400	128463881	962	962	962	962	501
518	20250206	110300	127981919	960	960	960	960	2
519	20250206	110200	127979999	962	962	962	962	5
520	20250206	110100	127975189	962	962	962	962	59
521	20250206	110000	127918431	961	961	961	961	1
522	20250206	105900	127917470	962	962	962	962	0
523	20250206	105800	127917470	962	962	962	962	0
524	20250206	105700	127917470	962	962	962	962	51
525	20250206	105600	127868408	959	959	959	959	500
526	20250206	105500	127388908	961	961	961	961	47
527	20250206	105400	127343741	963	963	963	963	0
528	20250206	105300	127343741	963	963	963	963	20
529	20250206	105200	127324481	963	963	963	963	0
530	20250206	105100	127324481	963	963	963	963	0
531	20250206	105000	127324481	963	963	963	963	1
532	20250206	104900	127323518	958	958	958	958	0
533	20250206	104800	127323518	958	958	958	958	0
534	20250206	104700	127323518	958	958	958	958	0
535	20250206	104600	127323518	958	958	958	958	0
536	20250206	104500	127323518	958	958	958	958	0
537	20250206	104400	127323518	958	958	958	958	42
538	20250206	104300	127283282	963	963	963	963	13
539	20250206	104200	127270763	958	959	959	958	2200
540	20250206	104100	125163001	958	958	958	958	0
541	20250206	104000	125163001	958	958	958	958	0
542	20250206	103900	125163001	958	958	958	958	0
543	20250206	103800	125163001	958	958	958	958	0
544	20250206	103700	125163001	958	965	965	958	501
545	20250206	103600	124683036	965	964	965	964	2001
546	20250206	103500	122754071	964	959	964	959	3401
547	20250206	103400	119482507	964	964	964	964	1
548	20250206	103300	119481543	959	959	959	959	0
549	20250206	103200	119481543	959	959	959	959	0
550	20250206	103100	119481543	959	959	959	959	1
551	20250206	103000	119480584	965	965	965	965	0
552	20250206	102900	119480584	965	963	965	963	3000
553	20250206	102800	116586397	962	962	962	962	1500
554	20250206	102700	115143397	962	962	962	962	1
555	20250206	102600	115142435	960	960	960	960	20
556	20250206	102500	115123235	960	960	960	960	100
557	20250206	102400	115027235	960	960	960	960	1300
558	20250206	102300	113779235	960	960	960	960	0
559	20250206	102200	113779235	960	960	960	960	0
560	20250206	102100	113779235	960	960	960	960	0
561	20250206	102000	113779235	960	957	960	957	2000
562	20250206	101900	111860321	957	957	957	957	90
563	20250206	101800	111774191	957	957	957	957	1
564	20250206	101700	111773234	957	954	957	954	8
565	20250206	101600	111765599	954	954	954	954	0
566	20250206	101500	111765599	954	954	954	954	0
567	20250206	101400	111765599	954	955	955	954	46
568	20250206	101300	111721674	955	954	955	954	587
569	20250206	101200	111161670	955	955	955	955	4
570	20250206	101100	111157850	954	954	954	954	519
571	20250206	101000	110662724	950	950	950	950	0
572	20250206	100900	110662724	950	954	954	950	7459
573	20250206	100800	103570947	955	957	957	955	1146
574	20250206	100700	102476315	957	956	957	956	101
575	20250206	100600	102379758	957	957	957	957	115
576	20250206	100500	102269703	957	957	957	957	1
577	20250206	100400	102268746	955	955	955	955	0
578	20250206	100300	102268746	955	955	955	955	0
579	20250206	100200	102268746	955	955	955	955	0
580	20250206	100100	102268746	955	955	955	955	129
581	20250206	100000	102145551	957	957	957	957	416
582	20250206	095900	101747439	957	957	957	957	0
583	20250206	095800	101747439	957	957	957	957	94
584	20250206	095700	101657481	957	957	957	956	209
585	20250206	095600	101457666	956	957	957	956	925
586	20250206	095500	100573363	957	957	957	957	177
587	20250206	095400	100403974	957	957	957	957	1199
588	20250206	095300	99256531	963	958	963	958	991
589	20250206	095200	98307148	963	963	963	963	13
590	20250206	095100	98294629	963	963	963	963	149
591	20250206	095000	98151142	963	963	963	963	0
592	20250206	094900	98151142	963	963	963	963	401
593	20250206	094800	97764979	963	963	963	963	10
594	20250206	094700	97755349	963	963	963	963	4
595	20250206	094600	97751497	964	964	964	964	0
596	20250206	094500	97751497	964	964	964	964	200
597	20250206	094400	97558697	964	964	964	964	1
598	20250206	094300	97557733	964	964	964	964	3
599	20250206	094200	97554841	965	957	965	957	591
600	20250206	094100	96988294	955	955	955	955	441
601	20250206	094000	96567139	955	955	955	955	0
602	20250206	093900	96567139	955	955	955	955	0
603	20250206	093800	96567139	955	955	955	955	0
604	20250206	093700	96567139	955	954	955	951	3603
605	20250206	093600	93128019	954	954	954	954	3
606	20250206	093500	93125157	955	955	955	955	50
607	20250206	093400	93077407	955	951	955	950	114
608	20250206	093300	92969070	950	954	955	950	1256
609	20250206	093200	91772337	954	954	954	954	11
610	20250206	093100	91761843	955	955	955	955	271
611	20250206	093000	91503038	955	955	955	955	212
612	20250206	092900	91300578	956	952	956	952	3357
613	20250206	092800	88102325	949	949	949	949	100
614	20250206	092700	88007425	949	950	950	949	9
615	20250206	092600	87998882	950	950	950	950	0
616	20250206	092500	87998882	950	950	950	950	2275
617	20250206	092400	85837632	950	950	950	950	0
618	20250206	092300	85837632	950	950	950	950	435
619	20250206	092200	85424382	950	951	951	950	402
620	20250206	092100	85042477	949	949	949	949	200
621	20250206	092000	84852677	949	951	951	949	1051
622	20250206	091900	83854504	951	951	951	951	1
623	20250206	091800	83853553	953	953	953	953	0
624	20250206	091700	83853553	953	953	953	953	272
625	20250206	091600	83594337	953	952	953	952	1467
626	20250206	091500	82196881	952	952	952	952	25
627	20250206	091400	82173081	948	953	953	948	401
628	20250206	091300	81792308	953	949	953	949	1896
629	20250206	091200	79992604	948	949	949	948	3378
630	20250206	091100	76789023	949	948	954	948	5202
631	20250206	091000	71852988	948	954	954	948	1106
632	20250206	090900	70803819	954	954	957	954	300
633	20250206	090800	70517453	953	952	953	952	3088
634	20250206	090700	67575917	952	953	953	952	1677
635	20250206	090600	65977788	953	953	953	944	3297
636	20250206	090500	62853477	946	951	959	928	37008
637	20250206	090400	27794186	912	912	912	912	0
638	20250206	090300	27794186	912	969	969	912	25994
639	20250206	090200	3295350	969	970	970	969	249
640	20250206	090100	3053969	970	970	978	970	1438
641	20250206	090000	1657348	969	970	970	969	1709