KissMeData/018700/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	190600	44091837	936	936	936	936	1651
3	20250210	190500	44091837	936	936	936	936	0
4	20250210	190400	44091837	936	936	936	936	0
5	20250210	190300	44091837	936	936	936	936	0
6	20250210	190200	44091837	936	936	936	936	0
7	20250210	190100	44091837	936	936	936	936	0
8	20250210	190000	44091837	936	936	936	936	0
9	20250210	185900	44091837	936	936	936	936	0
10	20250210	185800	44091837	936	936	936	936	0
11	20250210	185700	44091837	936	936	936	936	0
12	20250210	185600	44091837	936	936	936	936	0
13	20250210	185500	44091837	936	936	936	936	0
14	20250210	185400	44091837	936	936	936	936	0
15	20250210	185300	44091837	936	936	936	936	0
16	20250210	185200	44091837	936	936	936	936	0
17	20250210	185100	44091837	936	936	936	936	0
18	20250210	185000	44091837	936	936	936	936	0
19	20250210	184900	44091837	936	936	936	936	0
20	20250210	184800	44091837	936	936	936	936	0
21	20250210	184700	44091837	936	936	936	936	0
22	20250210	184600	44091837	936	936	936	936	0
23	20250210	184500	44091837	936	936	936	936	0
24	20250210	184400	44091837	936	936	936	936	0
25	20250210	184300	44091837	936	936	936	936	0
26	20250210	184200	44091837	936	936	936	936	0
27	20250210	184100	44091837	936	936	936	936	0
28	20250210	184000	44091837	936	936	936	936	0
29	20250210	183900	44091837	936	936	936	936	0
30	20250210	183800	44091837	936	936	936	936	0
31	20250210	183700	44091837	936	936	936	936	0
32	20250210	183600	44091837	936	936	936	936	1651
33	20250210	183500	44091837	936	936	936	936	0
34	20250210	183400	44091837	936	936	936	936	0
35	20250210	183300	44091837	936	936	936	936	0
36	20250210	183200	44091837	936	936	936	936	0
37	20250210	183100	44091837	936	936	936	936	0
38	20250210	183000	44091837	936	936	936	936	0
39	20250210	182900	44091837	936	936	936	936	0
40	20250210	182800	44091837	936	936	936	936	0
41	20250210	182700	44091837	936	936	936	936	0
42	20250210	182600	44091837	936	936	936	936	0
43	20250210	182500	44091837	936	936	936	936	0
44	20250210	182400	44091837	936	936	936	936	0
45	20250210	182300	44091837	936	936	936	936	0
46	20250210	182200	44091837	936	936	936	936	0
47	20250210	182100	44091837	936	936	936	936	0
48	20250210	182000	44091837	936	936	936	936	0
49	20250210	181900	44091837	936	936	936	936	0
50	20250210	181800	44091837	936	936	936	936	0
51	20250210	181700	44091837	936	936	936	936	0
52	20250210	181600	44091837	936	936	936	936	0
53	20250210	181500	44091837	936	936	936	936	0
54	20250210	181400	44091837	936	936	936	936	0
55	20250210	181300	44091837	936	936	936	936	0
56	20250210	181200	44091837	936	936	936	936	0
57	20250210	181100	44091837	936	936	936	936	0
58	20250210	181000	44091837	936	936	936	936	0
59	20250210	180900	44091837	936	936	936	936	0
60	20250210	180800	44091837	936	936	936	936	0
61	20250210	180700	44091837	936	936	936	936	0
62	20250210	180600	44091837	936	936	936	936	1651
63	20250210	180500	44091837	936	936	936	936	0
64	20250210	180400	44091837	936	936	936	936	0
65	20250210	180300	44091837	936	936	936	936	0
66	20250210	180200	44091837	936	936	936	936	0
67	20250210	180100	44091837	936	936	936	936	0
68	20250210	180000	44091837	936	936	936	936	0
69	20250210	175900	44091837	936	936	936	936	0
70	20250210	175800	44091837	936	936	936	936	0
71	20250210	175700	44091837	936	936	936	936	0
72	20250210	175600	44091837	936	936	936	936	0
73	20250210	175500	44091837	936	936	936	936	0
74	20250210	175400	44091837	936	936	936	936	0
75	20250210	175300	44091837	936	936	936	936	0
76	20250210	175200	44091837	936	936	936	936	0
77	20250210	175100	44091837	936	936	936	936	0
78	20250210	175000	44091837	936	936	936	936	0
79	20250210	174900	44091837	936	936	936	936	0
80	20250210	174800	44091837	936	936	936	936	0
81	20250210	174700	44091837	936	936	936	936	0
82	20250210	174600	44091837	936	936	936	936	0
83	20250210	174500	44091837	936	936	936	936	0
84	20250210	174400	44091837	936	936	936	936	0
85	20250210	174300	44091837	936	936	936	936	0
86	20250210	174200	44091837	936	936	936	936	0
87	20250210	174100	44091837	936	936	936	936	0
88	20250210	174000	44091837	936	936	936	936	0
89	20250210	173900	44091837	936	936	936	936	0
90	20250210	173800	44091837	936	936	936	936	0
91	20250210	173700	44091837	936	936	936	936	0
92	20250210	173600	44091837	936	936	936	936	1651
93	20250210	173500	44091837	936	936	936	936	0
94	20250210	173400	44091837	936	936	936	936	0
95	20250210	173300	44091837	936	936	936	936	0
96	20250210	173200	44091837	936	936	936	936	0
97	20250210	173100	44091837	936	936	936	936	0
98	20250210	173000	44091837	936	936	936	936	0
99	20250210	172900	44091837	936	936	936	936	0
100	20250210	172800	44091837	936	936	936	936	0
101	20250210	172700	44091837	936	936	936	936	0
102	20250210	172600	44091837	936	936	936	936	0
103	20250210	172500	44091837	936	936	936	936	0
104	20250210	172400	44091837	936	936	936	936	0
105	20250210	172300	44091837	936	936	936	936	0
106	20250210	172200	44091837	936	936	936	936	0
107	20250210	172100	44091837	936	936	936	936	0
108	20250210	172000	44091837	936	936	936	936	0
109	20250210	171900	44091837	936	936	936	936	0
110	20250210	171800	44091837	936	936	936	936	0
111	20250210	171700	44091837	936	936	936	936	0
112	20250210	171600	44091837	936	936	936	936	0
113	20250210	171500	44091837	936	936	936	936	0
114	20250210	171400	44091837	936	936	936	936	0
115	20250210	171300	44091837	936	936	936	936	0
116	20250210	171200	44091837	936	936	936	936	0
117	20250210	171100	44091837	936	936	936	936	0
118	20250210	171000	44091837	936	936	936	936	0
119	20250210	170900	44091837	936	936	936	936	0
120	20250210	170800	44091837	936	936	936	936	0
121	20250210	170700	44091837	936	936	936	936	0
122	20250210	170600	44091837	936	936	936	936	1651
123	20250210	170500	44091837	936	936	936	936	0
124	20250210	170400	44091837	936	936	936	936	0
125	20250210	170300	44091837	936	936	936	936	0
126	20250210	170200	44091837	936	936	936	936	0
127	20250210	170100	44091837	936	936	936	936	0
128	20250210	170000	44091837	936	936	936	936	0
129	20250210	165900	44091837	936	936	936	936	0
130	20250210	165800	44091837	936	936	936	936	0
131	20250210	165700	44091837	936	936	936	936	0
132	20250210	165600	44091837	936	936	936	936	0
133	20250210	165500	44091837	936	936	936	936	0
134	20250210	165400	44091837	936	936	936	936	0
135	20250210	165300	44091837	936	936	936	936	0
136	20250210	165200	44091837	936	936	936	936	0
137	20250210	165100	44091837	936	936	936	936	0
138	20250210	165000	44091837	936	936	936	936	0
139	20250210	164900	44091837	936	936	936	936	0
140	20250210	164800	44091837	936	936	936	936	0
141	20250210	164700	44091837	936	936	936	936	0
142	20250210	164600	44091837	936	936	936	936	0
143	20250210	164500	44091837	936	936	936	936	0
144	20250210	164400	44091837	936	936	936	936	0
145	20250210	164300	44091837	936	936	936	936	0
146	20250210	164200	44091837	936	936	936	936	0
147	20250210	164100	44091837	936	936	936	936	0
148	20250210	164000	44091837	936	936	936	936	0
149	20250210	163900	44091837	936	936	936	936	0
150	20250210	163800	44091837	936	936	936	936	0
151	20250210	163700	44091837	936	936	936	936	0
152	20250210	163600	44091837	936	936	936	936	1651
153	20250210	163500	44091837	936	936	936	936	0
154	20250210	163400	44091837	936	936	936	936	0
155	20250210	163300	44091837	936	936	936	936	0
156	20250210	163200	44091837	936	936	936	936	0
157	20250210	163100	44091837	936	936	936	936	0
158	20250210	163000	44091837	936	936	936	936	0
159	20250210	162900	44091837	936	936	936	936	0
160	20250210	162800	44091837	936	936	936	936	0
161	20250210	162700	44091837	936	936	936	936	0
162	20250210	162600	44091837	936	936	936	936	0
163	20250210	162500	44091837	936	936	936	936	0
164	20250210	162400	44091837	936	936	936	936	0
165	20250210	162300	44091837	936	936	936	936	0
166	20250210	162200	44091837	936	936	936	936	0
167	20250210	162100	44091837	936	936	936	936	0
168	20250210	162000	44091837	936	936	936	936	0
169	20250210	161900	44091837	936	936	936	936	0
170	20250210	161800	44091837	936	936	936	936	0
171	20250210	161700	44091837	936	936	936	936	0
172	20250210	161600	44091837	936	936	936	936	0
173	20250210	161500	44091837	936	936	936	936	0
174	20250210	161400	44091837	936	936	936	936	0
175	20250210	161300	44091837	936	936	936	936	0
176	20250210	161200	44091837	936	936	936	936	0
177	20250210	161100	44091837	936	936	936	936	0
178	20250210	161000	44091837	936	936	936	936	0
179	20250210	160900	44091837	936	936	936	936	0
180	20250210	160800	44091837	936	936	936	936	0
181	20250210	160700	44091837	936	936	936	936	0
182	20250210	160600	44091837	936	936	936	936	1651
183	20250210	160500	44091837	936	936	936	936	0
184	20250210	160400	44091837	936	936	936	936	0
185	20250210	160300	44091837	936	936	936	936	0
186	20250210	160200	44091837	936	936	936	936	0
187	20250210	160100	44091837	936	936	936	936	0
188	20250210	160000	44091837	936	936	936	936	0
189	20250210	155900	44091837	936	936	936	936	0
190	20250210	155800	44091837	936	936	936	936	0
191	20250210	155700	44091837	936	936	936	936	0
192	20250210	155600	44091837	936	936	936	936	0
193	20250210	155500	44091837	936	936	936	936	0
194	20250210	155400	44091837	936	936	936	936	0
195	20250210	155300	44091837	936	936	936	936	0
196	20250210	155200	44091837	936	936	936	936	0
197	20250210	155100	44091837	936	936	936	936	0
198	20250210	155000	44091837	936	936	936	936	0
199	20250210	154900	44091837	936	936	936	936	0
200	20250210	154800	44091837	936	936	936	936	0
201	20250210	154700	44091837	936	936	936	936	0
202	20250210	154600	44091837	936	936	936	936	0
203	20250210	154500	44091837	936	936	936	936	0
204	20250210	154400	44091837	936	936	936	936	0
205	20250210	154300	44091837	936	936	936	936	0
206	20250210	154200	44091837	936	936	936	936	0
207	20250210	154100	44091837	936	936	936	936	0
208	20250210	154000	44091837	936	936	936	936	0
209	20250210	153900	44091837	936	936	936	936	0
210	20250210	153800	44091837	936	936	936	936	0
211	20250210	153700	44091837	936	936	936	936	0
212	20250210	153600	44091837	936	936	936	936	1651
213	20250210	153500	44091837	936	936	936	936	0
214	20250210	153400	44091837	936	936	936	936	0
215	20250210	153300	44091837	936	936	936	936	0
216	20250210	153200	44091837	936	936	936	936	0
217	20250210	153100	44091837	936	936	936	936	0
218	20250210	153000	44091837	936	936	936	936	1651
219	20250210	152900	42546501	936	936	936	936	0
220	20250210	152800	42546501	936	936	936	936	0
221	20250210	152700	42546501	936	936	936	936	0
222	20250210	152600	42546501	936	936	936	936	0
223	20250210	152500	42546501	936	936	936	936	0
224	20250210	152400	42546501	936	936	936	936	0
225	20250210	152300	42546501	936	936	936	936	0
226	20250210	152200	42546501	936	936	936	936	0
227	20250210	152100	42546501	936	936	936	936	0
228	20250210	152000	42546501	936	936	936	936	0
229	20250210	151900	42546501	936	934	936	934	725
230	20250210	151800	41869301	934	934	934	934	0
231	20250210	151700	41869301	934	934	934	934	0
232	20250210	151600	41869301	934	934	934	934	19
233	20250210	151500	41851555	936	936	936	936	0
234	20250210	151400	41851555	936	936	936	936	0
235	20250210	151300	41851555	936	936	936	936	0
236	20250210	151200	41851555	936	936	936	936	0
237	20250210	151100	41851555	936	936	936	936	0
238	20250210	151000	41851555	936	936	936	936	0
239	20250210	150900	41851555	936	936	936	936	0
240	20250210	150800	41851555	936	936	936	936	0
241	20250210	150700	41851555	936	936	936	936	0
242	20250210	150600	41851555	936	936	936	936	0
243	20250210	150500	41851555	936	936	936	936	0
244	20250210	150400	41851555	936	936	936	936	0
245	20250210	150300	41851555	936	936	936	936	0
246	20250210	150200	41851555	936	936	936	936	1
247	20250210	150100	41850619	936	936	936	936	0
248	20250210	150000	41850619	936	936	936	936	150
249	20250210	145900	41710219	936	936	936	936	0
250	20250210	145800	41710219	936	936	936	936	0
251	20250210	145700	41710219	936	936	936	936	0
252	20250210	145600	41710219	936	934	936	934	1000
253	20250210	145500	40775352	934	934	934	934	0
254	20250210	145400	40775352	934	934	934	934	0
255	20250210	145300	40775352	934	934	934	934	67
256	20250210	145200	40712774	934	934	934	934	0
257	20250210	145100	40712774	934	934	934	934	0
258	20250210	145000	40712774	934	934	934	934	0
259	20250210	144900	40712774	934	934	934	934	0
260	20250210	144800	40712774	934	934	934	934	0
261	20250210	144700	40712774	934	934	934	934	0
262	20250210	144600	40712774	934	934	934	934	0
263	20250210	144500	40712774	934	934	934	934	0
264	20250210	144400	40712774	934	934	934	934	0
265	20250210	144300	40712774	934	934	934	934	0
266	20250210	144200	40712774	934	934	934	934	0
267	20250210	144100	40712774	934	934	934	934	45
268	20250210	144000	40670744	934	934	934	934	0
269	20250210	143900	40670744	934	934	934	934	0
270	20250210	143800	40670744	934	934	934	934	0
271	20250210	143700	40670744	934	934	934	934	0
272	20250210	143600	40670744	934	934	934	934	0
273	20250210	143500	40670744	934	934	934	934	0
274	20250210	143400	40670744	934	934	934	934	0
275	20250210	143300	40670744	934	934	934	934	0
276	20250210	143200	40670744	934	934	934	934	0
277	20250210	143100	40670744	934	934	934	934	0
278	20250210	143000	40670744	934	934	934	934	0
279	20250210	142900	40670744	934	934	934	934	0
280	20250210	142800	40670744	934	934	934	934	50
281	20250210	142700	40624044	935	935	935	935	0
282	20250210	142600	40624044	935	935	935	935	0
283	20250210	142500	40624044	935	935	935	935	0
284	20250210	142400	40624044	935	935	935	935	0
285	20250210	142300	40624044	935	935	935	935	1084
286	20250210	142200	39610504	935	935	935	935	0
287	20250210	142100	39610504	935	935	935	935	0
288	20250210	142000	39610504	935	935	935	935	0
289	20250210	141900	39610504	935	935	935	935	3
290	20250210	141800	39607699	935	935	935	935	0
291	20250210	141700	39607699	935	935	935	935	0
292	20250210	141600	39607699	935	935	935	935	1
293	20250210	141500	39606764	934	934	934	934	0
294	20250210	141400	39606764	934	934	934	934	0
295	20250210	141300	39606764	934	934	934	934	160
296	20250210	141200	39457324	934	934	934	934	400
297	20250210	141100	39083724	934	934	934	934	0
298	20250210	141000	39083724	934	934	934	934	0
299	20250210	140900	39083724	934	934	934	934	0
300	20250210	140800	39083724	934	934	934	934	0
301	20250210	140700	39083724	934	934	934	934	0
302	20250210	140600	39083724	934	934	934	934	0
303	20250210	140500	39083724	934	934	934	934	524
304	20250210	140400	38594308	934	934	934	934	0
305	20250210	140300	38594308	934	934	934	934	0
306	20250210	140200	38594308	934	934	934	934	0
307	20250210	140100	38594308	934	934	934	934	0
308	20250210	140000	38594308	934	934	934	934	0
309	20250210	135900	38594308	934	934	934	934	0
310	20250210	135800	38594308	934	934	934	934	0
311	20250210	135700	38594308	934	934	934	934	0
312	20250210	135600	38594308	934	934	934	934	0
313	20250210	135500	38594308	934	934	934	934	0
314	20250210	135400	38594308	934	934	934	934	0
315	20250210	135300	38594308	934	934	934	934	0
316	20250210	135200	38594308	934	934	934	934	0
317	20250210	135100	38594308	934	934	934	934	1
318	20250210	135000	38593374	932	932	932	932	0
319	20250210	134900	38593374	932	932	932	932	0
320	20250210	134800	38593374	932	932	932	932	0
321	20250210	134700	38593374	932	932	932	932	0
322	20250210	134600	38593374	932	932	932	932	0
323	20250210	134500	38593374	932	934	934	932	1313
324	20250210	134400	37369028	934	934	934	934	8
325	20250210	134300	37361556	934	934	934	934	20
326	20250210	134200	37342876	934	934	934	934	0
327	20250210	134100	37342876	934	934	934	934	100
328	20250210	134000	37249476	934	934	934	934	0
329	20250210	133900	37249476	934	934	934	934	0
330	20250210	133800	37249476	934	934	934	934	0
331	20250210	133700	37249476	934	934	934	934	100
332	20250210	133600	37156076	934	934	934	934	0
333	20250210	133500	37156076	934	934	934	934	0
334	20250210	133400	37156076	934	934	934	934	0
335	20250210	133300	37156076	934	934	934	934	0
336	20250210	133200	37156076	934	934	934	934	0
337	20250210	133100	37156076	934	934	934	934	0
338	20250210	133000	37156076	934	934	934	934	5
339	20250210	132900	37151406	934	934	934	934	0
340	20250210	132800	37151406	934	933	934	933	20
341	20250210	132700	37132745	933	933	933	933	0
342	20250210	132600	37132745	933	933	933	933	0
343	20250210	132500	37132745	933	933	933	933	6500
344	20250210	132400	31068245	933	933	933	933	0
345	20250210	132300	31068245	933	933	933	933	1
346	20250210	132200	31067312	932	932	932	932	0
347	20250210	132100	31067312	932	932	932	932	0
348	20250210	132000	31067312	932	932	932	932	0
349	20250210	131900	31067312	932	932	932	932	566
350	20250210	131800	30539800	933	933	933	933	1
351	20250210	131700	30538867	932	932	932	932	0
352	20250210	131600	30538867	932	932	933	932	516
353	20250210	131500	30057564	933	933	933	933	0
354	20250210	131400	30057564	933	933	933	933	0
355	20250210	131300	30057564	933	933	933	933	0
356	20250210	131200	30057564	933	933	933	933	0
357	20250210	131100	30057564	933	933	933	933	0
358	20250210	131000	30057564	933	933	933	933	13
359	20250210	130900	30045435	933	933	933	933	20
360	20250210	130800	30026775	933	933	933	933	1
361	20250210	130700	30025842	933	933	933	933	0
362	20250210	130600	30025842	933	933	933	933	0
363	20250210	130500	30025842	933	933	933	933	0
364	20250210	130400	30025842	933	933	933	933	0
365	20250210	130300	30025842	933	933	933	933	0
366	20250210	130200	30025842	933	933	933	933	0
367	20250210	130100	30025842	933	933	933	933	4
368	20250210	130000	30022110	933	933	933	933	0
369	20250210	125900	30022110	933	933	933	933	0
370	20250210	125800	30022110	933	933	933	933	0
371	20250210	125700	30022110	933	933	933	933	0
372	20250210	125600	30022110	933	933	933	933	2000
373	20250210	125500	28156110	933	933	933	933	1000
374	20250210	125400	27223110	933	933	933	933	0
375	20250210	125300	27223110	933	933	933	933	0
376	20250210	125200	27223110	933	933	933	933	29
377	20250210	125100	27196053	933	933	933	933	0
378	20250210	125000	27196053	933	933	933	933	0
379	20250210	124900	27196053	933	934	934	933	61
380	20250210	124800	27139100	934	934	934	934	0
381	20250210	124700	27139100	934	934	934	934	0
382	20250210	124600	27139100	934	934	934	934	0
383	20250210	124500	27139100	934	934	934	934	0
384	20250210	124400	27139100	934	934	934	934	0
385	20250210	124300	27139100	934	934	934	934	0
386	20250210	124200	27139100	934	934	934	934	0
387	20250210	124100	27139100	934	934	934	934	1
388	20250210	124000	27138166	932	932	932	932	0
389	20250210	123900	27138166	932	932	932	932	0
390	20250210	123800	27138166	932	932	932	932	0
391	20250210	123700	27138166	932	932	932	932	0
392	20250210	123600	27138166	932	932	932	932	0
393	20250210	123500	27138166	932	933	933	932	153
394	20250210	123400	26995540	934	934	934	934	0
395	20250210	123300	26995540	934	934	934	934	10
396	20250210	123200	26986200	933	933	933	933	1
397	20250210	123100	26985267	934	934	934	934	0
398	20250210	123000	26985267	934	934	934	934	20
399	20250210	122900	26966587	934	934	934	934	30
400	20250210	122800	26938567	935	935	935	935	0
401	20250210	122700	26938567	935	935	935	935	0
402	20250210	122600	26938567	935	935	935	935	50
403	20250210	122500	26891817	935	935	935	935	30
404	20250210	122400	26863767	935	933	935	933	4
405	20250210	122300	26860033	933	933	933	933	0
406	20250210	122200	26860033	933	933	933	933	0
407	20250210	122100	26860033	933	933	933	933	0
408	20250210	122000	26860033	933	933	933	933	12
409	20250210	121900	26848837	933	933	933	933	0
410	20250210	121800	26848837	933	933	933	933	0
411	20250210	121700	26848837	933	933	933	933	0
412	20250210	121600	26848837	933	933	933	933	15
413	20250210	121500	26834842	931	931	931	931	0
414	20250210	121400	26834842	931	931	931	931	0
415	20250210	121300	26834842	931	931	931	931	0
416	20250210	121200	26834842	931	931	931	931	0
417	20250210	121100	26834842	931	931	931	931	0
418	20250210	121000	26834842	931	931	931	931	0
419	20250210	120900	26834842	931	931	931	931	0
420	20250210	120800	26834842	931	931	931	931	0
421	20250210	120700	26834842	931	931	931	931	0
422	20250210	120600	26834842	931	931	931	931	0
423	20250210	120500	26834842	931	931	931	931	0
424	20250210	120400	26834842	931	931	931	931	0
425	20250210	120300	26834842	931	931	931	931	0
426	20250210	120200	26834842	931	931	931	931	0
427	20250210	120100	26834842	931	931	931	931	0
428	20250210	120000	26834842	931	934	934	931	40
429	20250210	115900	26797599	935	935	935	935	0
430	20250210	115800	26797599	935	935	935	935	0
431	20250210	115700	26797599	935	935	935	935	0
432	20250210	115600	26797599	935	935	935	935	0
433	20250210	115500	26797599	935	935	935	935	50
434	20250210	115400	26750849	935	935	935	935	0
435	20250210	115300	26750849	935	935	935	935	0
436	20250210	115200	26750849	935	935	935	935	0
437	20250210	115100	26750849	935	935	935	935	0
438	20250210	115000	26750849	935	935	935	935	0
439	20250210	114900	26750849	935	935	935	935	1
440	20250210	114800	26749914	935	935	935	935	0
441	20250210	114700	26749914	935	935	935	935	10
442	20250210	114600	26740564	935	935	935	935	0
443	20250210	114500	26740564	935	935	935	935	0
444	20250210	114400	26740564	935	935	935	935	0
445	20250210	114300	26740564	935	935	935	935	0
446	20250210	114200	26740564	935	935	935	935	0
447	20250210	114100	26740564	935	935	935	935	0
448	20250210	114000	26740564	935	933	935	933	3956
449	20250210	113900	23045822	933	933	933	933	0
450	20250210	113800	23045822	933	933	933	933	170
451	20250210	113700	22887212	930	930	930	930	25
452	20250210	113600	22863962	933	933	933	933	0
453	20250210	113500	22863962	933	933	933	933	30
454	20250210	113400	22835972	930	930	930	930	0
455	20250210	113300	22835972	930	930	930	930	0
456	20250210	113200	22835972	930	930	930	930	2
457	20250210	113100	22834112	933	933	933	933	0
458	20250210	113000	22834112	933	933	933	933	0
459	20250210	112900	22834112	933	933	933	933	0
460	20250210	112800	22834112	933	933	933	933	0
461	20250210	112700	22834112	933	933	933	933	0
462	20250210	112600	22834112	933	933	933	933	0
463	20250210	112500	22834112	933	933	933	933	0
464	20250210	112400	22834112	933	933	933	933	0
465	20250210	112300	22834112	933	933	933	933	0
466	20250210	112200	22834112	933	933	933	933	0
467	20250210	112100	22834112	933	933	933	933	0
468	20250210	112000	22834112	933	933	933	933	0
469	20250210	111900	22834112	933	933	933	933	30
470	20250210	111800	22806122	933	933	933	933	110
471	20250210	111700	22703492	933	933	933	933	0
472	20250210	111600	22703492	933	933	933	933	21
473	20250210	111500	22683899	934	934	934	934	0
474	20250210	111400	22683899	934	934	934	934	0
475	20250210	111300	22683899	934	934	934	934	50
476	20250210	111200	22637199	934	934	934	934	0
477	20250210	111100	22637199	934	934	934	934	400
478	20250210	111000	22263599	934	934	934	934	0
479	20250210	110900	22263599	934	934	934	934	0
480	20250210	110800	22263599	934	934	934	934	0
481	20250210	110700	22263599	934	934	934	934	0
482	20250210	110600	22263599	934	934	934	934	0
483	20250210	110500	22263599	934	934	934	934	0
484	20250210	110400	22263599	934	934	934	934	31
485	20250210	110300	22234645	934	934	934	934	0
486	20250210	110200	22234645	934	934	934	934	0
487	20250210	110100	22234645	934	930	934	930	950
488	20250210	110000	21351141	930	930	930	930	168
489	20250210	105900	21194901	930	930	930	930	0
490	20250210	105800	21194901	930	930	930	930	0
491	20250210	105700	21194901	930	930	930	930	0
492	20250210	105600	21194901	930	930	930	930	0
493	20250210	105500	21194901	930	930	930	930	4887
494	20250210	105400	16649991	934	934	934	934	1525
495	20250210	105300	15225641	934	932	934	932	3
496	20250210	105200	15222843	931	931	931	931	0
497	20250210	105100	15222843	931	931	931	931	0
498	20250210	105000	15222843	931	931	931	931	0
499	20250210	104900	15222843	931	931	931	931	0
500	20250210	104800	15222843	931	931	931	931	0
501	20250210	104700	15222843	931	931	931	931	0
502	20250210	104600	15222843	931	931	931	931	11
503	20250210	104500	15212602	931	931	931	931	0
504	20250210	104400	15212602	931	931	931	931	0
505	20250210	104300	15212602	931	931	931	931	0
506	20250210	104200	15212602	931	931	931	931	0
507	20250210	104100	15212602	931	931	931	931	0
508	20250210	104000	15212602	931	931	931	931	0
509	20250210	103900	15212602	931	930	931	930	240
510	20250210	103800	14989362	931	931	931	931	0
511	20250210	103700	14989362	931	931	931	931	0
512	20250210	103600	14989362	931	931	931	931	0
513	20250210	103500	14989362	931	931	931	931	0
514	20250210	103400	14989362	931	931	931	931	3
515	20250210	103300	14986569	930	931	931	930	559
516	20250210	103200	14466602	931	931	931	931	0
517	20250210	103100	14466602	931	931	931	931	31
518	20250210	103000	14437741	930	931	931	930	158
519	20250210	102900	14290797	932	932	932	932	0
520	20250210	102800	14290797	932	932	933	932	3
521	20250210	102700	14288000	930	930	930	930	0
522	20250210	102600	14288000	930	930	930	930	1500
523	20250210	102500	12893000	934	934	934	934	0
524	20250210	102400	12893000	934	934	934	934	1
525	20250210	102300	12892066	930	930	930	930	0
526	20250210	102200	12892066	930	930	930	930	441
527	20250210	102100	12481936	929	930	930	929	404
528	20250210	102000	12106570	930	930	930	930	470
529	20250210	101900	11669470	931	931	931	931	50
530	20250210	101800	11622920	929	929	929	929	0
531	20250210	101700	11622920	929	929	929	929	0
532	20250210	101600	11622920	929	929	929	929	1097
533	20250210	101500	10603807	934	934	934	934	0
534	20250210	101400	10603807	934	934	934	934	1
535	20250210	101300	10602873	934	934	934	934	0
536	20250210	101200	10602873	934	930	934	930	6
537	20250210	101100	10597289	931	931	931	931	52
538	20250210	101000	10548877	931	931	931	931	0
539	20250210	100900	10548877	931	931	931	931	0
540	20250210	100800	10548877	931	933	934	931	7
541	20250210	100700	10542350	934	934	934	934	0
542	20250210	100600	10542350	934	933	934	933	101
543	20250210	100500	10448116	934	933	934	933	73
544	20250210	100400	10380006	927	927	927	927	0
545	20250210	100300	10380006	927	927	927	927	0
546	20250210	100200	10380006	927	930	930	927	2199
547	20250210	100100	8340220	931	931	931	931	0
548	20250210	100000	8340220	931	931	931	931	0
549	20250210	095900	8340220	931	931	931	931	0
550	20250210	095800	8340220	931	931	931	931	29
551	20250210	095700	8313221	934	934	934	934	0
552	20250210	095600	8313221	934	934	934	934	0
553	20250210	095500	8313221	934	934	934	934	50
554	20250210	095400	8266521	934	934	934	934	0
555	20250210	095300	8266521	934	934	934	934	0
556	20250210	095200	8266521	934	934	934	934	50
557	20250210	095100	8219821	934	934	934	934	3
558	20250210	095000	8217019	934	934	934	934	1
559	20250210	094900	8216085	926	926	926	926	0
560	20250210	094800	8216085	926	926	926	926	0
561	20250210	094700	8216085	926	926	926	926	0
562	20250210	094600	8216085	926	926	926	926	0
563	20250210	094500	8216085	926	928	928	926	2877
564	20250210	094400	5550545	928	928	928	928	0
565	20250210	094300	5550545	928	928	928	928	0
566	20250210	094200	5550545	928	928	928	928	0
567	20250210	094100	5550545	928	928	928	928	30
568	20250210	094000	5522705	928	929	929	928	215
569	20250210	093900	5323165	928	935	935	928	820
570	20250210	093800	4558142	935	935	935	935	2
571	20250210	093700	4556272	934	934	934	934	0
572	20250210	093600	4556272	934	934	934	934	1
573	20250210	093500	4555338	935	935	935	935	0
574	20250210	093400	4555338	935	935	935	935	0
575	20250210	093300	4555338	935	935	935	935	0
576	20250210	093200	4555338	935	935	935	935	0
577	20250210	093100	4555338	935	935	935	935	0
578	20250210	093000	4555338	935	935	935	935	20
579	20250210	092900	4536638	930	930	930	930	0
580	20250210	092800	4536638	930	932	932	930	454
581	20250210	092700	4114065	932	932	932	932	0
582	20250210	092600	4114065	932	934	934	932	5
583	20250210	092500	4109399	934	934	934	934	0
584	20250210	092400	4109399	934	934	934	934	1
585	20250210	092300	4108465	935	935	935	935	0
586	20250210	092200	4108465	935	935	935	935	1
587	20250210	092100	4107530	930	930	930	930	0
588	20250210	092000	4107530	930	930	930	930	0
589	20250210	091900	4107530	930	930	930	930	237
590	20250210	091800	3887120	930	930	930	930	5
591	20250210	091700	3882470	930	930	930	930	0
592	20250210	091600	3882470	930	930	930	930	0
593	20250210	091500	3882470	930	930	930	930	600
594	20250210	091400	3324470	930	931	931	930	1000
595	20250210	091300	2394159	931	931	931	931	0
596	20250210	091200	2394159	931	931	931	930	105
597	20250210	091100	2296459	936	936	936	936	0
598	20250210	091000	2296459	936	935	936	935	26
599	20250210	090900	2272125	936	936	936	936	0
600	20250210	090800	2272125	936	936	936	936	50
601	20250210	090700	2225325	930	930	930	930	0
602	20250210	090600	2225325	930	934	934	930	758
603	20250210	090500	1520300	934	934	934	934	0
604	20250210	090400	1520300	934	934	934	934	5
605	20250210	090300	1515630	930	932	932	930	600
606	20250210	090200	957371	934	934	934	934	195
607	20250210	090100	775241	935	935	935	935	97
608	20250210	090000	684546	936	935	936	935	732