KissMeData/060900/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	194300	63680915	924	924	924	924	1108
3	20250210	194200	63680915	924	924	924	924	0
4	20250210	194100	63680915	924	924	924	924	0
5	20250210	194000	63680915	924	924	924	924	0
6	20250210	193900	63680915	924	924	924	924	0
7	20250210	193800	63680915	924	924	924	924	0
8	20250210	193700	63680915	924	924	924	924	0
9	20250210	193600	63680915	924	924	924	924	0
10	20250210	193500	63680915	924	924	924	924	0
11	20250210	193400	63680915	924	924	924	924	0
12	20250210	193300	63680915	924	924	924	924	0
13	20250210	193200	63680915	924	924	924	924	0
14	20250210	193100	63680915	924	924	924	924	0
15	20250210	193000	63680915	924	924	924	924	0
16	20250210	192900	63680915	924	924	924	924	0
17	20250210	192800	63680915	924	924	924	924	0
18	20250210	192700	63680915	924	924	924	924	0
19	20250210	192600	63680915	924	924	924	924	0
20	20250210	192500	63680915	924	924	924	924	0
21	20250210	192400	63680915	924	924	924	924	0
22	20250210	192300	63680915	924	924	924	924	0
23	20250210	192200	63680915	924	924	924	924	0
24	20250210	192100	63680915	924	924	924	924	0
25	20250210	192000	63680915	924	924	924	924	0
26	20250210	191900	63680915	924	924	924	924	0
27	20250210	191800	63680915	924	924	924	924	0
28	20250210	191700	63680915	924	924	924	924	0
29	20250210	191600	63680915	924	924	924	924	0
30	20250210	191500	63680915	924	924	924	924	0
31	20250210	191400	63680915	924	924	924	924	0
32	20250210	191300	63680915	924	924	924	924	1108
33	20250210	191200	63680915	924	924	924	924	0
34	20250210	191100	63680915	924	924	924	924	0
35	20250210	191000	63680915	924	924	924	924	0
36	20250210	190900	63680915	924	924	924	924	0
37	20250210	190800	63680915	924	924	924	924	0
38	20250210	190700	63680915	924	924	924	924	0
39	20250210	190600	63680915	924	924	924	924	0
40	20250210	190500	63680915	924	924	924	924	0
41	20250210	190400	63680915	924	924	924	924	0
42	20250210	190300	63680915	924	924	924	924	0
43	20250210	190200	63680915	924	924	924	924	0
44	20250210	190100	63680915	924	924	924	924	0
45	20250210	190000	63680915	924	924	924	924	0
46	20250210	185900	63680915	924	924	924	924	0
47	20250210	185800	63680915	924	924	924	924	0
48	20250210	185700	63680915	924	924	924	924	0
49	20250210	185600	63680915	924	924	924	924	0
50	20250210	185500	63680915	924	924	924	924	0
51	20250210	185400	63680915	924	924	924	924	0
52	20250210	185300	63680915	924	924	924	924	0
53	20250210	185200	63680915	924	924	924	924	0
54	20250210	185100	63680915	924	924	924	924	0
55	20250210	185000	63680915	924	924	924	924	0
56	20250210	184900	63680915	924	924	924	924	0
57	20250210	184800	63680915	924	924	924	924	0
58	20250210	184700	63680915	924	924	924	924	0
59	20250210	184600	63680915	924	924	924	924	0
60	20250210	184500	63680915	924	924	924	924	0
61	20250210	184400	63680915	924	924	924	924	0
62	20250210	184300	63680915	924	924	924	924	1108
63	20250210	184200	63680915	924	924	924	924	0
64	20250210	184100	63680915	924	924	924	924	0
65	20250210	184000	63680915	924	924	924	924	0
66	20250210	183900	63680915	924	924	924	924	0
67	20250210	183800	63680915	924	924	924	924	0
68	20250210	183700	63680915	924	924	924	924	0
69	20250210	183600	63680915	924	924	924	924	0
70	20250210	183500	63680915	924	924	924	924	0
71	20250210	183400	63680915	924	924	924	924	0
72	20250210	183300	63680915	924	924	924	924	0
73	20250210	183200	63680915	924	924	924	924	0
74	20250210	183100	63680915	924	924	924	924	0
75	20250210	183000	63680915	924	924	924	924	0
76	20250210	182900	63680915	924	924	924	924	0
77	20250210	182800	63680915	924	924	924	924	0
78	20250210	182700	63680915	924	924	924	924	0
79	20250210	182600	63680915	924	924	924	924	0
80	20250210	182500	63680915	924	924	924	924	0
81	20250210	182400	63680915	924	924	924	924	0
82	20250210	182300	63680915	924	924	924	924	0
83	20250210	182200	63680915	924	924	924	924	0
84	20250210	182100	63680915	924	924	924	924	0
85	20250210	182000	63680915	924	924	924	924	0
86	20250210	181900	63680915	924	924	924	924	0
87	20250210	181800	63680915	924	924	924	924	0
88	20250210	181700	63680915	924	924	924	924	0
89	20250210	181600	63680915	924	924	924	924	0
90	20250210	181500	63680915	924	924	924	924	0
91	20250210	181400	63680915	924	924	924	924	0
92	20250210	181300	63680915	924	924	924	924	1108
93	20250210	181200	63680915	924	924	924	924	0
94	20250210	181100	63680915	924	924	924	924	0
95	20250210	181000	63680915	924	924	924	924	0
96	20250210	180900	63680915	924	924	924	924	0
97	20250210	180800	63680915	924	924	924	924	0
98	20250210	180700	63680915	924	924	924	924	0
99	20250210	180600	63680915	924	924	924	924	0
100	20250210	180500	63680915	924	924	924	924	0
101	20250210	180400	63680915	924	924	924	924	0
102	20250210	180300	63680915	924	924	924	924	0
103	20250210	180200	63680915	924	924	924	924	0
104	20250210	180100	63680915	924	924	924	924	0
105	20250210	180000	63680915	924	924	924	924	0
106	20250210	175900	63680915	924	924	924	924	0
107	20250210	175800	63680915	924	924	924	924	0
108	20250210	175700	63680915	924	924	924	924	0
109	20250210	175600	63680915	924	924	924	924	0
110	20250210	175500	63680915	924	924	924	924	0
111	20250210	175400	63680915	924	924	924	924	0
112	20250210	175300	63680915	924	924	924	924	0
113	20250210	175200	63680915	924	924	924	924	0
114	20250210	175100	63680915	924	924	924	924	0
115	20250210	175000	63680915	924	924	924	924	0
116	20250210	174900	63680915	924	924	924	924	0
117	20250210	174800	63680915	924	924	924	924	0
118	20250210	174700	63680915	924	924	924	924	0
119	20250210	174600	63680915	924	924	924	924	0
120	20250210	174500	63680915	924	924	924	924	0
121	20250210	174400	63680915	924	924	924	924	0
122	20250210	174300	63680915	924	924	924	924	1108
123	20250210	174200	63680915	924	924	924	924	0
124	20250210	174100	63680915	924	924	924	924	0
125	20250210	174000	63680915	924	924	924	924	0
126	20250210	173900	63680915	924	924	924	924	0
127	20250210	173800	63680915	924	924	924	924	0
128	20250210	173700	63680915	924	924	924	924	0
129	20250210	173600	63680915	924	924	924	924	0
130	20250210	173500	63680915	924	924	924	924	0
131	20250210	173400	63680915	924	924	924	924	0
132	20250210	173300	63680915	924	924	924	924	0
133	20250210	173200	63680915	924	924	924	924	0
134	20250210	173100	63680915	924	924	924	924	0
135	20250210	173000	63680915	924	924	924	924	0
136	20250210	172900	63680915	924	924	924	924	0
137	20250210	172800	63680915	924	924	924	924	0
138	20250210	172700	63680915	924	924	924	924	0
139	20250210	172600	63680915	924	924	924	924	0
140	20250210	172500	63680915	924	924	924	924	0
141	20250210	172400	63680915	924	924	924	924	0
142	20250210	172300	63680915	924	924	924	924	0
143	20250210	172200	63680915	924	924	924	924	0
144	20250210	172100	63680915	924	924	924	924	0
145	20250210	172000	63680915	924	924	924	924	0
146	20250210	171900	63680915	924	924	924	924	0
147	20250210	171800	63680915	924	924	924	924	0
148	20250210	171700	63680915	924	924	924	924	0
149	20250210	171600	63680915	924	924	924	924	0
150	20250210	171500	63680915	924	924	924	924	0
151	20250210	171400	63680915	924	924	924	924	0
152	20250210	171300	63680915	924	924	924	924	1108
153	20250210	171200	63680915	924	924	924	924	0
154	20250210	171100	63680915	924	924	924	924	0
155	20250210	171000	63680915	924	924	924	924	0
156	20250210	170900	63680915	924	924	924	924	0
157	20250210	170800	63680915	924	924	924	924	0
158	20250210	170700	63680915	924	924	924	924	0
159	20250210	170600	63680915	924	924	924	924	0
160	20250210	170500	63680915	924	924	924	924	0
161	20250210	170400	63680915	924	924	924	924	0
162	20250210	170300	63680915	924	924	924	924	0
163	20250210	170200	63680915	924	924	924	924	0
164	20250210	170100	63680915	924	924	924	924	0
165	20250210	170000	63680915	924	924	924	924	0
166	20250210	165900	63680915	924	924	924	924	0
167	20250210	165800	63680915	924	924	924	924	0
168	20250210	165700	63680915	924	924	924	924	0
169	20250210	165600	63680915	924	924	924	924	0
170	20250210	165500	63680915	924	924	924	924	0
171	20250210	165400	63680915	924	924	924	924	0
172	20250210	165300	63680915	924	924	924	924	0
173	20250210	165200	63680915	924	924	924	924	0
174	20250210	165100	63680915	924	924	924	924	0
175	20250210	165000	63680915	924	924	924	924	0
176	20250210	164900	63680915	924	924	924	924	0
177	20250210	164800	63680915	924	924	924	924	0
178	20250210	164700	63680915	924	924	924	924	0
179	20250210	164600	63680915	924	924	924	924	0
180	20250210	164500	63680915	924	924	924	924	0
181	20250210	164400	63680915	924	924	924	924	0
182	20250210	164300	63680915	924	924	924	924	1108
183	20250210	164200	63680915	924	924	924	924	0
184	20250210	164100	63680915	924	924	924	924	0
185	20250210	164000	63680915	924	924	924	924	0
186	20250210	163900	63680915	924	924	924	924	0
187	20250210	163800	63680915	924	924	924	924	0
188	20250210	163700	63680915	924	924	924	924	0
189	20250210	163600	63680915	924	924	924	924	0
190	20250210	163500	63680915	924	924	924	924	0
191	20250210	163400	63680915	924	924	924	924	0
192	20250210	163300	63680915	924	924	924	924	0
193	20250210	163200	63680915	924	924	924	924	0
194	20250210	163100	63680915	924	924	924	924	0
195	20250210	163000	63680915	924	924	924	924	0
196	20250210	162900	63680915	924	924	924	924	0
197	20250210	162800	63680915	924	924	924	924	0
198	20250210	162700	63680915	924	924	924	924	0
199	20250210	162600	63680915	924	924	924	924	0
200	20250210	162500	63680915	924	924	924	924	0
201	20250210	162400	63680915	924	924	924	924	0
202	20250210	162300	63680915	924	924	924	924	0
203	20250210	162200	63680915	924	924	924	924	0
204	20250210	162100	63680915	924	924	924	924	0
205	20250210	162000	63680915	924	924	924	924	0
206	20250210	161900	63680915	924	924	924	924	0
207	20250210	161800	63680915	924	924	924	924	0
208	20250210	161700	63680915	924	924	924	924	0
209	20250210	161600	63680915	924	924	924	924	0
210	20250210	161500	63680915	924	924	924	924	0
211	20250210	161400	63680915	924	924	924	924	0
212	20250210	161300	63680915	924	924	924	924	1108
213	20250210	161200	63680915	924	924	924	924	0
214	20250210	161100	63680915	924	924	924	924	0
215	20250210	161000	63680915	924	924	924	924	0
216	20250210	160900	63680915	924	924	924	924	0
217	20250210	160800	63680915	924	924	924	924	0
218	20250210	160700	63680915	924	924	924	924	0
219	20250210	160600	63680915	924	924	924	924	0
220	20250210	160500	63680915	924	924	924	924	0
221	20250210	160400	63680915	924	924	924	924	0
222	20250210	160300	63680915	924	924	924	924	0
223	20250210	160200	63680915	924	924	924	924	0
224	20250210	160100	63680915	924	924	924	924	0
225	20250210	160000	63680915	924	924	924	924	0
226	20250210	155900	63680915	924	924	924	924	0
227	20250210	155800	63680915	924	924	924	924	0
228	20250210	155700	63680915	924	924	924	924	0
229	20250210	155600	63680915	924	924	924	924	0
230	20250210	155500	63680915	924	924	924	924	0
231	20250210	155400	63680915	924	924	924	924	0
232	20250210	155300	63680915	924	924	924	924	0
233	20250210	155200	63680915	924	924	924	924	0
234	20250210	155100	63680915	924	924	924	924	0
235	20250210	155000	63680915	924	924	924	924	0
236	20250210	154900	63680915	924	924	924	924	0
237	20250210	154800	63680915	924	924	924	924	0
238	20250210	154700	63680915	924	924	924	924	0
239	20250210	154600	63680915	924	924	924	924	0
240	20250210	154500	63680915	924	924	924	924	0
241	20250210	154400	63680915	924	924	924	924	0
242	20250210	154300	63680915	924	924	924	924	1108
243	20250210	154200	63680915	924	924	924	924	0
244	20250210	154100	63680915	924	924	924	924	0
245	20250210	154000	63680915	924	924	924	924	0
246	20250210	153900	63680915	924	924	924	924	0
247	20250210	153800	63680915	924	924	924	924	0
248	20250210	153700	63680915	924	924	924	924	0
249	20250210	153600	63680915	924	924	924	924	0
250	20250210	153500	63680915	924	924	924	924	0
251	20250210	153400	63680915	924	924	924	924	0
252	20250210	153300	63680915	924	924	924	924	0
253	20250210	153200	63680915	924	924	924	924	0
254	20250210	153100	63680915	924	924	924	924	0
255	20250210	153000	63680915	924	924	924	924	1108
256	20250210	152900	62657123	924	924	924	924	0
257	20250210	152800	62657123	924	924	924	924	0
258	20250210	152700	62657123	924	924	924	924	0
259	20250210	152600	62657123	924	924	924	924	0
260	20250210	152500	62657123	924	924	924	924	0
261	20250210	152400	62657123	924	924	924	924	0
262	20250210	152300	62657123	924	924	924	924	0
263	20250210	152200	62657123	924	924	924	924	0
264	20250210	152100	62657123	924	924	924	924	0
265	20250210	152000	62657123	924	924	924	924	0
266	20250210	151900	62657123	924	924	924	924	0
267	20250210	151800	62657123	924	924	924	924	0
268	20250210	151700	62657123	924	924	924	924	0
269	20250210	151600	62657123	924	924	924	924	0
270	20250210	151500	62657123	924	924	924	924	0
271	20250210	151400	62657123	924	924	924	924	0
272	20250210	151300	62657123	924	924	924	924	0
273	20250210	151200	62657123	924	924	924	924	0
274	20250210	151100	62657123	924	924	924	924	0
275	20250210	151000	62657123	924	924	924	924	0
276	20250210	150900	62657123	924	924	924	924	0
277	20250210	150800	62657123	924	923	924	920	1291
278	20250210	150700	61465505	924	924	924	924	0
279	20250210	150600	61465505	924	924	924	924	0
280	20250210	150500	61465505	924	924	924	924	0
281	20250210	150400	61465505	924	924	924	924	0
282	20250210	150300	61465505	924	924	924	924	0
283	20250210	150200	61465505	924	924	924	924	0
284	20250210	150100	61465505	924	924	924	924	0
285	20250210	150000	61465505	924	924	924	924	0
286	20250210	145900	61465505	924	924	924	924	0
287	20250210	145800	61465505	924	924	924	924	0
288	20250210	145700	61465505	924	924	924	924	117
289	20250210	145600	61357397	924	924	924	924	0
290	20250210	145500	61357397	924	924	924	924	1000
291	20250210	145400	60433397	923	917	923	917	283
292	20250210	145300	60172950	915	915	915	915	634
293	20250210	145200	59592840	915	915	915	915	160
294	20250210	145100	59446440	915	915	915	915	10
295	20250210	145000	59437290	913	913	913	913	0
296	20250210	144900	59437290	913	913	913	913	0
297	20250210	144800	59437290	913	913	913	913	0
298	20250210	144700	59437290	913	913	913	913	0
299	20250210	144600	59437290	913	915	915	913	39
300	20250210	144500	59401607	915	915	915	915	59
301	20250210	144400	59347622	916	916	916	916	196
302	20250210	144300	59168086	917	917	917	917	0
303	20250210	144200	59168086	917	916	917	916	355
304	20250210	144100	58842905	917	917	917	917	558
305	20250210	144000	58331219	917	917	917	917	0
306	20250210	143900	58331219	917	917	917	917	0
307	20250210	143800	58331219	917	917	917	917	0
308	20250210	143700	58331219	917	917	917	917	1
309	20250210	143600	58330302	911	911	911	911	0
310	20250210	143500	58330302	911	914	914	911	4975
311	20250210	143400	53790797	924	924	924	924	0
312	20250210	143300	53790797	924	924	924	924	0
313	20250210	143200	53790797	924	924	924	924	1
314	20250210	143100	53789873	914	920	920	914	4000
315	20250210	143000	50120327	924	924	924	924	0
316	20250210	142900	50120327	924	924	924	924	0
317	20250210	142800	50120327	924	924	924	924	0
318	20250210	142700	50120327	924	924	924	924	0
319	20250210	142600	50120327	924	924	924	924	0
320	20250210	142500	50120327	924	924	924	924	0
321	20250210	142400	50120327	924	924	924	924	0
322	20250210	142300	50120327	924	924	924	924	0
323	20250210	142200	50120327	924	924	924	924	0
324	20250210	142100	50120327	924	924	924	924	0
325	20250210	142000	50120327	924	924	924	924	0
326	20250210	141900	50120327	924	924	924	924	0
327	20250210	141800	50120327	924	924	924	924	1
328	20250210	141700	50119403	920	920	920	920	0
329	20250210	141600	50119403	920	920	920	920	0
330	20250210	141500	50119403	920	920	920	920	0
331	20250210	141400	50119403	920	920	920	920	0
332	20250210	141300	50119403	920	921	921	920	654
333	20250210	141200	49517693	925	925	925	925	0
334	20250210	141100	49517693	925	925	925	925	0
335	20250210	141000	49517693	925	925	925	925	0
336	20250210	140900	49517693	925	925	925	925	0
337	20250210	140800	49517693	925	925	925	925	0
338	20250210	140700	49517693	925	925	925	925	1
339	20250210	140600	49516768	920	920	920	920	0
340	20250210	140500	49516768	920	920	920	920	0
341	20250210	140400	49516768	920	920	920	920	0
342	20250210	140300	49516768	920	920	920	920	0
343	20250210	140200	49516768	920	920	920	920	0
344	20250210	140100	49516768	920	920	920	920	0
345	20250210	140000	49516768	920	920	920	920	0
346	20250210	135900	49516768	920	920	920	920	0
347	20250210	135800	49516768	920	920	920	920	0
348	20250210	135700	49516768	920	920	920	920	0
349	20250210	135600	49516768	920	920	920	920	0
350	20250210	135500	49516768	920	920	920	920	0
351	20250210	135400	49516768	920	920	920	920	0
352	20250210	135300	49516768	920	920	920	920	0
353	20250210	135200	49516768	920	922	922	920	1016
354	20250210	135100	48581595	925	925	925	925	0
355	20250210	135000	48581595	925	925	925	925	0
356	20250210	134900	48581595	925	925	925	925	0
357	20250210	134800	48581595	925	925	925	925	0
358	20250210	134700	48581595	925	925	925	925	0
359	20250210	134600	48581595	925	925	925	925	0
360	20250210	134500	48581595	925	925	925	925	0
361	20250210	134400	48581595	925	925	925	925	0
362	20250210	134300	48581595	925	925	925	925	0
363	20250210	134200	48581595	925	925	925	925	0
364	20250210	134100	48581595	925	925	925	925	0
365	20250210	134000	48581595	925	925	925	925	0
366	20250210	133900	48581595	925	925	925	925	0
367	20250210	133800	48581595	925	925	925	925	0
368	20250210	133700	48581595	925	925	925	925	0
369	20250210	133600	48581595	925	925	925	925	0
370	20250210	133500	48581595	925	925	925	925	10
371	20250210	133400	48572345	925	925	925	925	0
372	20250210	133300	48572345	925	925	925	925	0
373	20250210	133200	48572345	925	925	925	925	0
374	20250210	133100	48572345	925	925	925	925	0
375	20250210	133000	48572345	925	925	925	925	0
376	20250210	132900	48572345	925	925	925	925	0
377	20250210	132800	48572345	925	925	925	925	0
378	20250210	132700	48572345	925	925	925	925	0
379	20250210	132600	48572345	925	925	925	925	1
380	20250210	132500	48571420	925	925	925	925	1
381	20250210	132400	48570495	927	927	927	927	0
382	20250210	132300	48570495	927	927	927	927	0
383	20250210	132200	48570495	927	927	927	927	1
384	20250210	132100	48569568	927	927	927	927	0
385	20250210	132000	48569568	927	927	927	927	0
386	20250210	131900	48569568	927	927	927	927	0
387	20250210	131800	48569568	927	927	927	927	0
388	20250210	131700	48569568	927	927	927	927	0
389	20250210	131600	48569568	927	927	927	927	0
390	20250210	131500	48569568	927	927	927	927	0
391	20250210	131400	48569568	927	927	927	927	0
392	20250210	131300	48569568	927	927	927	927	0
393	20250210	131200	48569568	927	927	927	927	0
394	20250210	131100	48569568	927	927	927	927	0
395	20250210	131000	48569568	927	927	927	927	1
396	20250210	130900	48568641	922	922	922	922	1
397	20250210	130800	48567719	927	927	927	927	0
398	20250210	130700	48567719	927	927	927	927	0
399	20250210	130600	48567719	927	927	927	927	1
400	20250210	130500	48566792	921	921	921	921	0
401	20250210	130400	48566792	921	926	926	921	1000
402	20250210	130300	47644516	926	926	926	926	0
403	20250210	130200	47644516	926	926	926	926	0
404	20250210	130100	47644516	926	926	926	926	0
405	20250210	130000	47644516	926	926	926	926	0
406	20250210	125900	47644516	926	926	926	926	45
407	20250210	125800	47602846	925	925	925	925	0
408	20250210	125700	47602846	925	925	925	925	63
409	20250210	125600	47544571	925	925	925	925	70
410	20250210	125500	47479821	925	925	925	925	0
411	20250210	125400	47479821	925	925	925	925	0
412	20250210	125300	47479821	925	925	925	925	0
413	20250210	125200	47479821	925	925	925	925	0
414	20250210	125100	47479821	925	925	925	925	555
415	20250210	125000	46966446	926	926	926	926	0
416	20250210	124900	46966446	926	926	926	926	0
417	20250210	124800	46966446	926	926	926	926	0
418	20250210	124700	46966446	926	926	926	926	0
419	20250210	124600	46966446	926	926	926	926	0
420	20250210	124500	46966446	926	926	926	926	0
421	20250210	124400	46966446	926	926	926	926	0
422	20250210	124300	46966446	926	926	926	926	1
423	20250210	124200	46965520	925	925	925	925	0
424	20250210	124100	46965520	925	925	925	925	0
425	20250210	124000	46965520	925	925	925	925	0
426	20250210	123900	46965520	925	925	925	925	0
427	20250210	123800	46965520	925	925	925	925	0
428	20250210	123700	46965520	925	925	925	925	100
429	20250210	123600	46873020	925	925	925	925	0
430	20250210	123500	46873020	925	925	925	925	0
431	20250210	123400	46873020	925	925	925	925	0
432	20250210	123300	46873020	925	925	925	925	0
433	20250210	123200	46873020	925	925	925	925	0
434	20250210	123100	46873020	925	925	925	925	0
435	20250210	123000	46873020	925	925	925	925	200
436	20250210	122900	46688020	925	925	925	925	0
437	20250210	122800	46688020	925	925	925	925	0
438	20250210	122700	46688020	925	925	925	925	0
439	20250210	122600	46688020	925	925	925	925	0
440	20250210	122500	46688020	925	925	925	925	0
441	20250210	122400	46688020	925	925	925	925	0
442	20250210	122300	46688020	925	925	925	925	0
443	20250210	122200	46688020	925	925	925	925	0
444	20250210	122100	46688020	925	925	925	925	0
445	20250210	122000	46688020	925	925	925	925	0
446	20250210	121900	46688020	925	925	925	925	0
447	20250210	121800	46688020	925	925	925	925	0
448	20250210	121700	46688020	925	925	925	925	1
449	20250210	121600	46687095	925	925	925	925	0
450	20250210	121500	46687095	925	925	925	925	0
451	20250210	121400	46687095	925	925	925	925	10
452	20250210	121300	46677845	925	925	925	925	0
453	20250210	121200	46677845	925	925	925	925	0
454	20250210	121100	46677845	925	925	925	925	0
455	20250210	121000	46677845	925	925	925	925	2
456	20250210	120900	46675995	925	925	925	925	1
457	20250210	120800	46675070	926	926	926	926	1
458	20250210	120700	46674144	926	926	926	926	0
459	20250210	120600	46674144	926	926	926	926	0
460	20250210	120500	46674144	926	926	926	926	0
461	20250210	120400	46674144	926	926	926	926	0
462	20250210	120300	46674144	926	926	926	926	4
463	20250210	120200	46670440	924	924	924	924	0
464	20250210	120100	46670440	924	924	924	924	0
465	20250210	120000	46670440	924	925	925	924	2
466	20250210	115900	46668591	926	926	926	926	1
467	20250210	115800	46667665	926	926	926	926	0
468	20250210	115700	46667665	926	926	926	926	0
469	20250210	115600	46667665	926	926	926	926	0
470	20250210	115500	46667665	926	926	926	926	1
471	20250210	115400	46666739	927	927	927	927	0
472	20250210	115300	46666739	927	927	927	927	0
473	20250210	115200	46666739	927	927	927	927	0
474	20250210	115100	46666739	927	927	927	927	0
475	20250210	115000	46666739	927	927	927	927	0
476	20250210	114900	46666739	927	927	927	927	0
477	20250210	114800	46666739	927	920	927	913	19989
478	20250210	114700	28378045	920	920	920	920	16
479	20250210	114600	28363325	920	920	920	920	121
480	20250210	114500	28252005	920	920	920	920	125
481	20250210	114400	28137005	920	920	920	920	722
482	20250210	114300	27472765	921	921	921	921	0
483	20250210	114200	27472765	921	921	921	921	0
484	20250210	114100	27472765	921	921	921	921	0
485	20250210	114000	27472765	921	921	921	921	0
486	20250210	113900	27472765	921	921	921	921	0
487	20250210	113800	27472765	921	921	921	921	0
488	20250210	113700	27472765	921	921	921	921	18
489	20250210	113600	27456187	921	922	922	921	33
490	20250210	113500	27425788	921	921	921	921	0
491	20250210	113400	27425788	921	921	921	921	0
492	20250210	113300	27425788	921	921	921	921	0
493	20250210	113200	27425788	921	921	921	921	0
494	20250210	113100	27425788	921	921	921	921	0
495	20250210	113000	27425788	921	921	921	921	0
496	20250210	112900	27425788	921	921	921	921	0
497	20250210	112800	27425788	921	921	921	921	0
498	20250210	112700	27425788	921	921	921	921	0
499	20250210	112600	27425788	921	921	921	921	0
500	20250210	112500	27425788	921	921	921	921	6
501	20250210	112400	27420262	921	921	921	921	914
502	20250210	112300	26578468	921	921	921	921	0
503	20250210	112200	26578468	921	921	921	921	0
504	20250210	112100	26578468	921	921	921	921	0
505	20250210	112000	26578468	921	921	921	921	0
506	20250210	111900	26578468	921	921	921	921	0
507	20250210	111800	26578468	921	921	921	921	0
508	20250210	111700	26578468	921	921	921	921	0
509	20250210	111600	26578468	921	921	921	921	0
510	20250210	111500	26578468	921	921	921	921	0
511	20250210	111400	26578468	921	921	921	921	0
512	20250210	111300	26578468	921	921	921	921	0
513	20250210	111200	26578468	921	921	921	921	730
514	20250210	111100	25906138	921	921	921	921	0
515	20250210	111000	25906138	921	921	921	921	0
516	20250210	110900	25906138	921	921	921	921	0
517	20250210	110800	25906138	921	921	921	921	0
518	20250210	110700	25906138	921	921	921	921	0
519	20250210	110600	25906138	921	921	921	921	0
520	20250210	110500	25906138	921	921	921	921	0
521	20250210	110400	25906138	921	921	921	921	0
522	20250210	110300	25906138	921	921	921	921	0
523	20250210	110200	25906138	921	921	921	921	0
524	20250210	110100	25906138	921	921	921	921	0
525	20250210	110000	25906138	921	921	921	921	1465
526	20250210	105900	24556873	924	924	924	924	1
527	20250210	105800	24555949	924	924	924	924	0
528	20250210	105700	24555949	924	924	924	924	0
529	20250210	105600	24555949	924	924	924	924	0
530	20250210	105500	24555949	924	924	924	924	0
531	20250210	105400	24555949	924	924	924	924	0
532	20250210	105300	24555949	924	924	924	924	0
533	20250210	105200	24555949	924	924	924	924	0
534	20250210	105100	24555949	924	924	924	924	0
535	20250210	105000	24555949	924	924	924	924	0
536	20250210	104900	24555949	924	924	924	924	78
537	20250210	104800	24483877	924	923	924	923	1100
538	20250210	104700	23467577	924	924	924	924	0
539	20250210	104600	23467577	924	924	924	924	0
540	20250210	104500	23467577	924	924	924	924	0
541	20250210	104400	23467577	924	924	924	924	0
542	20250210	104300	23467577	924	924	924	924	0
543	20250210	104200	23467577	924	924	924	924	0
544	20250210	104100	23467577	924	924	924	924	0
545	20250210	104000	23467577	924	924	924	924	0
546	20250210	103900	23467577	924	924	924	924	0
547	20250210	103800	23467577	924	924	924	924	0
548	20250210	103700	23467577	924	924	924	924	0
549	20250210	103600	23467577	924	924	924	924	0
550	20250210	103500	23467577	924	924	924	924	0
551	20250210	103400	23467577	924	924	924	924	0
552	20250210	103300	23467577	924	924	924	924	1
553	20250210	103200	23466653	918	918	918	918	0
554	20250210	103100	23466653	918	918	918	918	0
555	20250210	103000	23466653	918	918	918	918	0
556	20250210	102900	23466653	918	918	918	918	0
557	20250210	102800	23466653	918	918	918	918	0
558	20250210	102700	23466653	918	921	921	918	1400
559	20250210	102600	22180758	924	924	924	924	1
560	20250210	102500	22179834	921	921	921	921	0
561	20250210	102400	22179834	921	921	921	921	3
562	20250210	102300	22177071	923	923	923	923	0
563	20250210	102200	22177071	923	923	923	923	48
564	20250210	102100	22132767	921	922	922	921	8
565	20250210	102000	22125397	925	925	925	925	0
566	20250210	101900	22125397	925	925	925	925	0
567	20250210	101800	22125397	925	925	925	925	0
568	20250210	101700	22125397	925	925	925	925	0
569	20250210	101600	22125397	925	925	925	925	0
570	20250210	101500	22125397	925	925	925	925	100
571	20250210	101400	22032897	927	926	927	918	7319
572	20250210	101300	15288308	928	928	928	928	0
573	20250210	101200	15288308	928	928	928	928	0
574	20250210	101100	15288308	928	928	928	928	0
575	20250210	101000	15288308	928	928	928	928	1000
576	20250210	100900	14360308	929	929	929	929	0
577	20250210	100800	14360308	929	929	929	927	3652
578	20250210	100700	10974900	927	927	927	927	0
579	20250210	100600	10974900	927	927	927	927	0
580	20250210	100500	10974900	927	927	927	927	774
581	20250210	100400	10257402	927	928	928	927	492
582	20250210	100300	9801052	928	928	928	928	0
583	20250210	100200	9801052	928	928	928	928	0
584	20250210	100100	9801052	928	928	928	928	0
585	20250210	100000	9801052	928	928	928	928	18
586	20250210	095900	9784348	927	928	928	927	1510
587	20250210	095800	8383568	930	930	930	930	0
588	20250210	095700	8383568	930	930	930	930	0
589	20250210	095600	8383568	930	930	930	930	0
590	20250210	095500	8383568	930	930	930	930	0
591	20250210	095400	8383568	930	930	930	930	0
592	20250210	095300	8383568	930	930	930	930	1
593	20250210	095200	8382638	930	930	930	930	6
594	20250210	095100	8377058	930	930	930	930	5
595	20250210	095000	8372408	930	930	930	930	1
596	20250210	094900	8371478	928	928	928	928	0
597	20250210	094800	8371478	928	928	928	928	0
598	20250210	094700	8371478	928	928	928	928	20
599	20250210	094600	8352918	928	928	928	928	200
600	20250210	094500	8167318	930	930	930	930	0
601	20250210	094400	8167318	930	930	930	930	0
602	20250210	094300	8167318	930	930	930	930	0
603	20250210	094200	8167318	930	930	930	930	0
604	20250210	094100	8167318	930	930	930	930	0
605	20250210	094000	8167318	930	930	930	930	1
606	20250210	093900	8166388	930	930	930	930	0
607	20250210	093800	8166388	930	930	930	930	0
608	20250210	093700	8166388	930	930	930	930	30
609	20250210	093600	8138488	930	930	930	930	40
610	20250210	093500	8101288	930	930	930	930	0
611	20250210	093400	8101288	930	930	930	930	0
612	20250210	093300	8101288	930	930	930	930	5410
613	20250210	093200	3069988	926	926	926	926	0
614	20250210	093100	3069988	926	926	926	926	0
615	20250210	093000	3069988	926	926	926	926	401
616	20250210	092900	2698662	930	930	930	930	0
617	20250210	092800	2698662	930	930	930	930	0
618	20250210	092700	2698662	930	930	930	930	0
619	20250210	092600	2698662	930	930	930	930	0
620	20250210	092500	2698662	930	930	930	930	0
621	20250210	092400	2698662	930	930	930	930	0
622	20250210	092300	2698662	930	930	930	930	2
623	20250210	092200	2696802	930	930	930	930	0
624	20250210	092100	2696802	930	930	930	930	0
625	20250210	092000	2696802	930	930	930	930	11
626	20250210	091900	2686572	930	930	930	930	0
627	20250210	091800	2686572	930	930	930	930	50
628	20250210	091700	2640072	930	930	930	930	6
629	20250210	091600	2634492	929	929	929	929	0
630	20250210	091500	2634492	929	929	929	929	3
631	20250210	091400	2631705	930	930	930	930	2
632	20250210	091300	2629845	930	930	930	930	0
633	20250210	091200	2629845	930	930	930	930	2
634	20250210	091100	2627985	930	930	930	930	0
635	20250210	091000	2627985	930	930	930	930	0
636	20250210	090900	2627985	930	930	930	930	0
637	20250210	090800	2627985	930	930	930	930	0
638	20250210	090700	2627985	930	930	930	930	101
639	20250210	090600	2534055	933	936	936	933	1025
640	20250210	090500	1577682	935	935	935	935	0
641	20250210	090400	1577682	935	935	935	935	0
642	20250210	090300	1577682	935	935	935	935	0
643	20250210	090200	1577682	935	935	935	935	0
644	20250210	090100	1577682	935	935	935	935	1293
645	20250210	090000	368727	947	935	947	935	393