KissMeData/001290/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	183400	4959307	426	426	426	426	2224
3	20250207	183300	4959307	426	426	426	426	0
4	20250207	183200	4959307	426	426	426	426	0
5	20250207	183100	4959307	426	426	426	426	0
6	20250207	183000	4959307	426	426	426	426	0
7	20250207	182900	4959307	426	426	426	426	0
8	20250207	182800	4959307	426	426	426	426	0
9	20250207	182700	4959307	426	426	426	426	0
10	20250207	182600	4959307	426	426	426	426	0
11	20250207	182500	4959307	426	426	426	426	0
12	20250207	182400	4959307	426	426	426	426	0
13	20250207	182300	4959307	426	426	426	426	0
14	20250207	182200	4959307	426	426	426	426	0
15	20250207	182100	4959307	426	426	426	426	0
16	20250207	182000	4959307	426	426	426	426	0
17	20250207	181900	4959307	426	426	426	426	0
18	20250207	181800	4959307	426	426	426	426	0
19	20250207	181700	4959307	426	426	426	426	0
20	20250207	181600	4959307	426	426	426	426	0
21	20250207	181500	4959307	426	426	426	426	0
22	20250207	181400	4959307	426	426	426	426	0
23	20250207	181300	4959307	426	426	426	426	0
24	20250207	181200	4959307	426	426	426	426	0
25	20250207	181100	4959307	426	426	426	426	0
26	20250207	181000	4959307	426	426	426	426	0
27	20250207	180900	4959307	426	426	426	426	0
28	20250207	180800	4959307	426	426	426	426	0
29	20250207	180700	4959307	426	426	426	426	0
30	20250207	180600	4959307	426	426	426	426	0
31	20250207	180500	4959307	426	426	426	426	0
32	20250207	180400	4959307	426	426	426	426	2224
33	20250207	180300	4959307	426	426	426	426	0
34	20250207	180200	4959307	426	426	426	426	0
35	20250207	180100	4959307	426	426	426	426	0
36	20250207	180000	4959307	426	426	426	426	0
37	20250207	175900	4959307	426	426	426	426	0
38	20250207	175800	4959307	426	426	426	426	0
39	20250207	175700	4959307	426	426	426	426	0
40	20250207	175600	4959307	426	426	426	426	0
41	20250207	175500	4959307	426	426	426	426	0
42	20250207	175400	4959307	426	426	426	426	0
43	20250207	175300	4959307	426	426	426	426	0
44	20250207	175200	4959307	426	426	426	426	0
45	20250207	175100	4959307	426	426	426	426	0
46	20250207	175000	4959307	426	426	426	426	0
47	20250207	174900	4959307	426	426	426	426	0
48	20250207	174800	4959307	426	426	426	426	0
49	20250207	174700	4959307	426	426	426	426	0
50	20250207	174600	4959307	426	426	426	426	0
51	20250207	174500	4959307	426	426	426	426	0
52	20250207	174400	4959307	426	426	426	426	0
53	20250207	174300	4959307	426	426	426	426	0
54	20250207	174200	4959307	426	426	426	426	0
55	20250207	174100	4959307	426	426	426	426	0
56	20250207	174000	4959307	426	426	426	426	0
57	20250207	173900	4959307	426	426	426	426	0
58	20250207	173800	4959307	426	426	426	426	0
59	20250207	173700	4959307	426	426	426	426	0
60	20250207	173600	4959307	426	426	426	426	0
61	20250207	173500	4959307	426	426	426	426	0
62	20250207	173400	4959307	426	426	426	426	2224
63	20250207	173300	4959307	426	426	426	426	0
64	20250207	173200	4959307	426	426	426	426	0
65	20250207	173100	4959307	426	426	426	426	0
66	20250207	173000	4959307	426	426	426	426	0
67	20250207	172900	4959307	426	426	426	426	0
68	20250207	172800	4959307	426	426	426	426	0
69	20250207	172700	4959307	426	426	426	426	0
70	20250207	172600	4959307	426	426	426	426	0
71	20250207	172500	4959307	426	426	426	426	0
72	20250207	172400	4959307	426	426	426	426	0
73	20250207	172300	4959307	426	426	426	426	0
74	20250207	172200	4959307	426	426	426	426	0
75	20250207	172100	4959307	426	426	426	426	0
76	20250207	172000	4959307	426	426	426	426	0
77	20250207	171900	4959307	426	426	426	426	0
78	20250207	171800	4959307	426	426	426	426	0
79	20250207	171700	4959307	426	426	426	426	0
80	20250207	171600	4959307	426	426	426	426	0
81	20250207	171500	4959307	426	426	426	426	0
82	20250207	171400	4959307	426	426	426	426	0
83	20250207	171300	4959307	426	426	426	426	0
84	20250207	171200	4959307	426	426	426	426	0
85	20250207	171100	4959307	426	426	426	426	0
86	20250207	171000	4959307	426	426	426	426	0
87	20250207	170900	4959307	426	426	426	426	0
88	20250207	170800	4959307	426	426	426	426	0
89	20250207	170700	4959307	426	426	426	426	0
90	20250207	170600	4959307	426	426	426	426	0
91	20250207	170500	4959307	426	426	426	426	0
92	20250207	170400	4959307	426	426	426	426	2224
93	20250207	170300	4959307	426	426	426	426	0
94	20250207	170200	4959307	426	426	426	426	0
95	20250207	170100	4959307	426	426	426	426	0
96	20250207	170000	4959307	426	426	426	426	0
97	20250207	165900	4959307	426	426	426	426	0
98	20250207	165800	4959307	426	426	426	426	0
99	20250207	165700	4959307	426	426	426	426	0
100	20250207	165600	4959307	426	426	426	426	0
101	20250207	165500	4959307	426	426	426	426	0
102	20250207	165400	4959307	426	426	426	426	0
103	20250207	165300	4959307	426	426	426	426	0
104	20250207	165200	4959307	426	426	426	426	0
105	20250207	165100	4959307	426	426	426	426	0
106	20250207	165000	4959307	426	426	426	426	0
107	20250207	164900	4959307	426	426	426	426	0
108	20250207	164800	4959307	426	426	426	426	0
109	20250207	164700	4959307	426	426	426	426	0
110	20250207	164600	4959307	426	426	426	426	0
111	20250207	164500	4959307	426	426	426	426	0
112	20250207	164400	4959307	426	426	426	426	0
113	20250207	164300	4959307	426	426	426	426	0
114	20250207	164200	4959307	426	426	426	426	0
115	20250207	164100	4959307	426	426	426	426	0
116	20250207	164000	4959307	426	426	426	426	0
117	20250207	163900	4959307	426	426	426	426	0
118	20250207	163800	4959307	426	426	426	426	0
119	20250207	163700	4959307	426	426	426	426	0
120	20250207	163600	4959307	426	426	426	426	0
121	20250207	163500	4959307	426	426	426	426	0
122	20250207	163400	4959307	426	426	426	426	2224
123	20250207	163300	4959307	426	426	426	426	0
124	20250207	163200	4959307	426	426	426	426	0
125	20250207	163100	4959307	426	426	426	426	0
126	20250207	163000	4959307	426	426	426	426	0
127	20250207	162900	4959307	426	426	426	426	0
128	20250207	162800	4959307	426	426	426	426	0
129	20250207	162700	4959307	426	426	426	426	0
130	20250207	162600	4959307	426	426	426	426	0
131	20250207	162500	4959307	426	426	426	426	0
132	20250207	162400	4959307	426	426	426	426	0
133	20250207	162300	4959307	426	426	426	426	0
134	20250207	162200	4959307	426	426	426	426	0
135	20250207	162100	4959307	426	426	426	426	0
136	20250207	162000	4959307	426	426	426	426	0
137	20250207	161900	4959307	426	426	426	426	0
138	20250207	161800	4959307	426	426	426	426	0
139	20250207	161700	4959307	426	426	426	426	0
140	20250207	161600	4959307	426	426	426	426	0
141	20250207	161500	4959307	426	426	426	426	0
142	20250207	161400	4959307	426	426	426	426	0
143	20250207	161300	4959307	426	426	426	426	0
144	20250207	161200	4959307	426	426	426	426	0
145	20250207	161100	4959307	426	426	426	426	0
146	20250207	161000	4959307	426	426	426	426	0
147	20250207	160900	4959307	426	426	426	426	0
148	20250207	160800	4959307	426	426	426	426	0
149	20250207	160700	4959307	426	426	426	426	0
150	20250207	160600	4959307	426	426	426	426	0
151	20250207	160500	4959307	426	426	426	426	0
152	20250207	160400	4959307	426	426	426	426	2224
153	20250207	160300	4959307	426	426	426	426	0
154	20250207	160200	4959307	426	426	426	426	0
155	20250207	160100	4959307	426	426	426	426	0
156	20250207	160000	4959307	426	426	426	426	0
157	20250207	155900	4959307	426	426	426	426	0
158	20250207	155800	4959307	426	426	426	426	0
159	20250207	155700	4959307	426	426	426	426	0
160	20250207	155600	4959307	426	426	426	426	0
161	20250207	155500	4959307	426	426	426	426	0
162	20250207	155400	4959307	426	426	426	426	0
163	20250207	155300	4959307	426	426	426	426	0
164	20250207	155200	4959307	426	426	426	426	0
165	20250207	155100	4959307	426	426	426	426	0
166	20250207	155000	4959307	426	426	426	426	0
167	20250207	154900	4959307	426	426	426	426	0
168	20250207	154800	4959307	426	426	426	426	0
169	20250207	154700	4959307	426	426	426	426	0
170	20250207	154600	4959307	426	426	426	426	0
171	20250207	154500	4959307	426	426	426	426	0
172	20250207	154400	4959307	426	426	426	426	0
173	20250207	154300	4959307	426	426	426	426	0
174	20250207	154200	4959307	426	426	426	426	0
175	20250207	154100	4959307	426	426	426	426	0
176	20250207	154000	4959307	426	426	426	426	0
177	20250207	153900	4959307	426	426	426	426	0
178	20250207	153800	4959307	426	426	426	426	0
179	20250207	153700	4959307	426	426	426	426	0
180	20250207	153600	4959307	426	426	426	426	0
181	20250207	153500	4959307	426	426	426	426	0
182	20250207	153400	4959307	426	426	426	426	2224
183	20250207	153300	4959307	426	426	426	426	0
184	20250207	153200	4959307	426	426	426	426	0
185	20250207	153100	4959307	426	426	426	426	0
186	20250207	153000	4959307	426	426	426	426	2224
187	20250207	152900	4011883	423	423	423	423	0
188	20250207	152800	4011883	423	423	423	423	0
189	20250207	152700	4011883	423	423	423	423	0
190	20250207	152600	4011883	423	423	423	423	0
191	20250207	152500	4011883	423	423	423	423	0
192	20250207	152400	4011883	423	423	423	423	0
193	20250207	152300	4011883	423	423	423	423	0
194	20250207	152200	4011883	423	423	423	423	0
195	20250207	152100	4011883	423	423	423	423	0
196	20250207	152000	4011883	423	423	423	423	0
197	20250207	151900	4011883	423	424	424	423	100
198	20250207	151800	3969527	423	423	423	423	1
199	20250207	151700	3969104	423	423	423	423	1
200	20250207	151600	3968681	423	423	423	423	1
201	20250207	151500	3968258	423	424	424	423	1191
202	20250207	151400	3463275	424	424	424	424	0
203	20250207	151300	3463275	424	424	424	424	0
204	20250207	151200	3463275	424	424	424	424	0
205	20250207	151100	3463275	424	424	424	424	0
206	20250207	151000	3463275	424	424	424	424	1
207	20250207	150900	3462851	424	424	424	424	1
208	20250207	150800	3462427	424	425	425	424	1420
209	20250207	150700	2858928	425	425	425	425	0
210	20250207	150600	2858928	425	425	425	425	0
211	20250207	150500	2858928	425	425	425	425	0
212	20250207	150400	2858928	425	425	425	425	0
213	20250207	150300	2858928	425	425	425	425	0
214	20250207	150200	2858928	425	425	425	425	0
215	20250207	150100	2858928	425	425	425	425	1
216	20250207	150000	2858503	425	426	426	425	103
217	20250207	145900	2814626	426	426	426	426	100
218	20250207	145800	2772026	427	427	427	427	0
219	20250207	145700	2772026	427	427	427	427	0
220	20250207	145600	2772026	427	427	427	427	44
221	20250207	145500	2753238	427	427	427	427	301
222	20250207	145400	2624711	425	425	425	425	0
223	20250207	145300	2624711	425	425	425	425	0
224	20250207	145200	2624711	425	425	425	425	0
225	20250207	145100	2624711	425	425	425	425	0
226	20250207	145000	2624711	425	425	425	425	0
227	20250207	144900	2624711	425	425	425	425	0
228	20250207	144800	2624711	425	425	425	425	0
229	20250207	144700	2624711	425	425	425	425	0
230	20250207	144600	2624711	425	425	425	425	0
231	20250207	144500	2624711	425	425	425	425	0
232	20250207	144400	2624711	425	425	425	425	0
233	20250207	144300	2624711	425	425	425	425	0
234	20250207	144200	2624711	425	425	425	425	0
235	20250207	144100	2624711	425	425	425	425	0
236	20250207	144000	2624711	425	425	425	425	0
237	20250207	143900	2624711	425	425	425	425	0
238	20250207	143800	2624711	425	425	425	425	0
239	20250207	143700	2624711	425	425	425	425	0
240	20250207	143600	2624711	425	425	425	425	0
241	20250207	143500	2624711	425	425	425	425	0
242	20250207	143400	2624711	425	425	425	425	0
243	20250207	143300	2624711	425	425	425	425	0
244	20250207	143200	2624711	425	425	425	425	0
245	20250207	143100	2624711	425	425	425	425	0
246	20250207	143000	2624711	425	425	425	425	0
247	20250207	142900	2624711	425	425	425	425	0
248	20250207	142800	2624711	425	425	425	425	0
249	20250207	142700	2624711	425	425	425	425	0
250	20250207	142600	2624711	425	425	425	425	0
251	20250207	142500	2624711	425	425	425	425	0
252	20250207	142400	2624711	425	425	425	425	0
253	20250207	142300	2624711	425	425	425	425	0
254	20250207	142200	2624711	425	425	425	425	0
255	20250207	142100	2624711	425	425	425	425	0
256	20250207	142000	2624711	425	425	425	425	0
257	20250207	141900	2624711	425	425	425	425	0
258	20250207	141800	2624711	425	425	425	425	0
259	20250207	141700	2624711	425	425	425	425	0
260	20250207	141600	2624711	425	425	425	425	0
261	20250207	141500	2624711	425	425	425	425	0
262	20250207	141400	2624711	425	425	425	425	0
263	20250207	141300	2624711	425	425	425	425	0
264	20250207	141200	2624711	425	425	425	425	0
265	20250207	141100	2624711	425	425	425	425	0
266	20250207	141000	2624711	425	426	426	425	6
267	20250207	140900	2622156	427	427	427	427	0
268	20250207	140800	2622156	427	427	427	427	0
269	20250207	140700	2622156	427	427	427	427	0
270	20250207	140600	2622156	427	427	427	427	0
271	20250207	140500	2622156	427	427	427	427	0
272	20250207	140400	2622156	427	427	427	427	0
273	20250207	140300	2622156	427	427	427	427	0
274	20250207	140200	2622156	427	427	427	427	0
275	20250207	140100	2622156	427	427	427	427	0
276	20250207	140000	2622156	427	427	427	427	0
277	20250207	135900	2622156	427	427	427	427	0
278	20250207	135800	2622156	427	427	427	427	0
279	20250207	135700	2622156	427	427	427	427	0
280	20250207	135600	2622156	427	427	427	427	0
281	20250207	135500	2622156	427	427	427	427	0
282	20250207	135400	2622156	427	427	427	427	0
283	20250207	135300	2622156	427	427	427	427	0
284	20250207	135200	2622156	427	427	427	427	0
285	20250207	135100	2622156	427	427	427	427	0
286	20250207	135000	2622156	427	427	427	427	0
287	20250207	134900	2622156	427	427	427	427	0
288	20250207	134800	2622156	427	427	427	427	0
289	20250207	134700	2622156	427	427	427	427	0
290	20250207	134600	2622156	427	427	427	427	0
291	20250207	134500	2622156	427	427	427	427	0
292	20250207	134400	2622156	427	427	427	427	0
293	20250207	134300	2622156	427	427	427	427	0
294	20250207	134200	2622156	427	427	427	427	0
295	20250207	134100	2622156	427	427	427	427	0
296	20250207	134000	2622156	427	427	427	427	0
297	20250207	133900	2622156	427	427	427	427	0
298	20250207	133800	2622156	427	427	427	427	0
299	20250207	133700	2622156	427	427	427	427	0
300	20250207	133600	2622156	427	427	427	427	0
301	20250207	133500	2622156	427	427	427	427	0
302	20250207	133400	2622156	427	427	427	427	0
303	20250207	133300	2622156	427	427	427	427	0
304	20250207	133200	2622156	427	427	427	427	0
305	20250207	133100	2622156	427	427	427	427	0
306	20250207	133000	2622156	427	427	427	427	0
307	20250207	132900	2622156	427	427	427	427	0
308	20250207	132800	2622156	427	427	427	427	0
309	20250207	132700	2622156	427	427	427	427	0
310	20250207	132600	2622156	427	427	427	427	0
311	20250207	132500	2622156	427	427	427	427	0
312	20250207	132400	2622156	427	427	427	427	0
313	20250207	132300	2622156	427	427	427	427	0
314	20250207	132200	2622156	427	427	427	427	5
315	20250207	132100	2620021	427	427	427	427	0
316	20250207	132000	2620021	427	427	427	427	160
317	20250207	131900	2551701	427	427	427	427	0
318	20250207	131800	2551701	427	427	427	427	14
319	20250207	131700	2545723	427	427	427	427	0
320	20250207	131600	2545723	427	427	427	427	0
321	20250207	131500	2545723	427	427	427	427	0
322	20250207	131400	2545723	427	427	427	427	0
323	20250207	131300	2545723	427	427	427	427	0
324	20250207	131200	2545723	427	427	427	427	0
325	20250207	131100	2545723	427	427	427	427	0
326	20250207	131000	2545723	427	427	427	427	0
327	20250207	130900	2545723	427	427	427	427	0
328	20250207	130800	2545723	427	427	427	427	0
329	20250207	130700	2545723	427	427	427	427	0
330	20250207	130600	2545723	427	427	427	427	0
331	20250207	130500	2545723	427	427	427	427	0
332	20250207	130400	2545723	427	427	427	427	0
333	20250207	130300	2545723	427	427	427	427	0
334	20250207	130200	2545723	427	427	427	427	0
335	20250207	130100	2545723	427	427	427	427	0
336	20250207	130000	2545723	427	427	427	427	0
337	20250207	125900	2545723	427	427	427	427	0
338	20250207	125800	2545723	427	427	427	427	0
339	20250207	125700	2545723	427	427	427	427	0
340	20250207	125600	2545723	427	427	427	427	0
341	20250207	125500	2545723	427	427	427	427	0
342	20250207	125400	2545723	427	427	427	427	0
343	20250207	125300	2545723	427	427	427	427	0
344	20250207	125200	2545723	427	427	427	427	0
345	20250207	125100	2545723	427	427	427	427	0
346	20250207	125000	2545723	427	427	427	427	7
347	20250207	124900	2542734	427	427	427	427	0
348	20250207	124800	2542734	427	427	427	427	0
349	20250207	124700	2542734	427	427	427	427	0
350	20250207	124600	2542734	427	427	427	427	0
351	20250207	124500	2542734	427	427	427	427	0
352	20250207	124400	2542734	427	427	427	427	0
353	20250207	124300	2542734	427	427	427	427	0
354	20250207	124200	2542734	427	427	427	427	0
355	20250207	124100	2542734	427	427	427	427	100
356	20250207	124000	2500034	425	425	425	425	0
357	20250207	123900	2500034	425	425	425	425	0
358	20250207	123800	2500034	425	425	425	425	0
359	20250207	123700	2500034	425	425	425	425	0
360	20250207	123600	2500034	425	425	425	425	0
361	20250207	123500	2500034	425	425	425	425	0
362	20250207	123400	2500034	425	425	425	425	0
363	20250207	123300	2500034	425	425	425	425	0
364	20250207	123200	2500034	425	425	425	425	0
365	20250207	123100	2500034	425	425	425	425	0
366	20250207	123000	2500034	425	425	425	425	0
367	20250207	122900	2500034	425	425	425	425	0
368	20250207	122800	2500034	425	425	425	425	0
369	20250207	122700	2500034	425	425	425	425	4
370	20250207	122600	2498334	425	425	425	425	0
371	20250207	122500	2498334	425	425	425	425	0
372	20250207	122400	2498334	425	425	425	425	0
373	20250207	122300	2498334	425	425	425	425	0
374	20250207	122200	2498334	425	425	425	425	0
375	20250207	122100	2498334	425	425	425	425	0
376	20250207	122000	2498334	425	425	425	425	0
377	20250207	121900	2498334	425	425	425	425	0
378	20250207	121800	2498334	425	426	426	425	2
379	20250207	121700	2497483	427	427	427	427	0
380	20250207	121600	2497483	427	427	427	427	0
381	20250207	121500	2497483	427	427	427	427	0
382	20250207	121400	2497483	427	427	427	427	0
383	20250207	121300	2497483	427	427	427	427	0
384	20250207	121200	2497483	427	427	427	427	0
385	20250207	121100	2497483	427	427	427	427	0
386	20250207	121000	2497483	427	427	427	427	0
387	20250207	120900	2497483	427	427	427	427	0
388	20250207	120800	2497483	427	427	427	427	0
389	20250207	120700	2497483	427	427	427	427	0
390	20250207	120600	2497483	427	427	427	427	0
391	20250207	120500	2497483	427	427	427	427	0
392	20250207	120400	2497483	427	427	427	427	0
393	20250207	120300	2497483	427	427	427	427	0
394	20250207	120200	2497483	427	427	427	427	0
395	20250207	120100	2497483	427	427	427	427	2
396	20250207	120000	2496629	425	425	425	425	0
397	20250207	115900	2496629	425	425	425	425	0
398	20250207	115800	2496629	425	425	425	425	0
399	20250207	115700	2496629	425	425	425	425	0
400	20250207	115600	2496629	425	425	425	425	0
401	20250207	115500	2496629	425	425	425	425	0
402	20250207	115400	2496629	425	425	425	425	0
403	20250207	115300	2496629	425	425	425	425	0
404	20250207	115200	2496629	425	425	425	425	0
405	20250207	115100	2496629	425	425	425	425	0
406	20250207	115000	2496629	425	425	425	425	0
407	20250207	114900	2496629	425	425	425	425	0
408	20250207	114800	2496629	425	425	425	425	0
409	20250207	114700	2496629	425	425	425	425	0
410	20250207	114600	2496629	425	425	425	425	0
411	20250207	114500	2496629	425	425	425	425	0
412	20250207	114400	2496629	425	425	425	425	0
413	20250207	114300	2496629	425	425	425	425	0
414	20250207	114200	2496629	425	425	425	425	0
415	20250207	114100	2496629	425	425	425	425	0
416	20250207	114000	2496629	425	425	425	425	0
417	20250207	113900	2496629	425	425	425	425	0
418	20250207	113800	2496629	425	425	425	425	0
419	20250207	113700	2496629	425	425	425	425	0
420	20250207	113600	2496629	425	425	425	425	0
421	20250207	113500	2496629	425	425	425	425	0
422	20250207	113400	2496629	425	425	425	425	0
423	20250207	113300	2496629	425	425	425	425	0
424	20250207	113200	2496629	425	425	425	425	0
425	20250207	113100	2496629	425	425	425	425	1
426	20250207	113000	2496204	425	425	425	425	0
427	20250207	112900	2496204	425	425	425	425	0
428	20250207	112800	2496204	425	425	425	425	0
429	20250207	112700	2496204	425	425	425	425	0
430	20250207	112600	2496204	425	425	425	425	0
431	20250207	112500	2496204	425	425	425	425	0
432	20250207	112400	2496204	425	425	425	425	0
433	20250207	112300	2496204	425	425	425	425	0
434	20250207	112200	2496204	425	425	425	425	0
435	20250207	112100	2496204	425	425	425	425	0
436	20250207	112000	2496204	425	425	425	425	0
437	20250207	111900	2496204	425	425	425	425	0
438	20250207	111800	2496204	425	425	425	425	0
439	20250207	111700	2496204	425	425	425	425	0
440	20250207	111600	2496204	425	425	425	425	0
441	20250207	111500	2496204	425	425	425	425	0
442	20250207	111400	2496204	425	425	425	425	0
443	20250207	111300	2496204	425	425	425	425	0
444	20250207	111200	2496204	425	425	425	425	0
445	20250207	111100	2496204	425	425	425	425	1
446	20250207	111000	2495779	425	425	425	425	0
447	20250207	110900	2495779	425	425	425	425	0
448	20250207	110800	2495779	425	425	425	425	1
449	20250207	110700	2495354	425	426	426	425	8
450	20250207	110600	2491947	425	426	426	425	1901
451	20250207	110500	1682122	425	426	426	425	2201
452	20250207	110400	744497	425	425	425	425	0
453	20250207	110300	744497	425	425	425	425	1
454	20250207	110200	744072	425	426	426	425	1101
455	20250207	110100	275047	425	425	425	425	0
456	20250207	110000	275047	425	425	425	425	0
457	20250207	105900	275047	425	425	425	425	1
458	20250207	105800	274622	425	425	425	425	0
459	20250207	105700	274622	425	425	425	425	0
460	20250207	105600	274622	425	425	425	425	0
461	20250207	105500	274622	425	425	425	425	0
462	20250207	105400	274622	425	425	425	425	0
463	20250207	105300	274622	425	425	425	425	0
464	20250207	105200	274622	425	425	425	425	1
465	20250207	105100	274197	427	426	427	426	100
466	20250207	105000	231498	425	425	425	425	0
467	20250207	104900	231498	425	425	425	425	0
468	20250207	104800	231498	425	425	425	425	0
469	20250207	104700	231498	425	425	425	425	0
470	20250207	104600	231498	425	425	425	425	0
471	20250207	104500	231498	425	425	425	425	0
472	20250207	104400	231498	425	425	425	425	0
473	20250207	104300	231498	425	425	425	425	0
474	20250207	104200	231498	425	425	425	425	0
475	20250207	104100	231498	425	425	425	425	0
476	20250207	104000	231498	425	425	425	425	0
477	20250207	103900	231498	425	425	425	425	0
478	20250207	103800	231498	425	425	425	425	0
479	20250207	103700	231498	425	425	425	425	0
480	20250207	103600	231498	425	425	425	425	0
481	20250207	103500	231498	425	425	425	425	0
482	20250207	103400	231498	425	425	425	425	0
483	20250207	103300	231498	425	425	425	425	0
484	20250207	103200	231498	425	425	425	425	0
485	20250207	103100	231498	425	425	425	425	0
486	20250207	103000	231498	425	425	425	425	0
487	20250207	102900	231498	425	425	425	425	0
488	20250207	102800	231498	425	425	425	425	0
489	20250207	102700	231498	425	425	425	425	0
490	20250207	102600	231498	425	425	425	425	0
491	20250207	102500	231498	425	425	425	425	0
492	20250207	102400	231498	425	425	425	425	0
493	20250207	102300	231498	425	425	425	425	0
494	20250207	102200	231498	425	425	425	425	0
495	20250207	102100	231498	425	425	425	425	0
496	20250207	102000	231498	425	425	425	425	0
497	20250207	101900	231498	425	425	425	425	0
498	20250207	101800	231498	425	425	425	425	0
499	20250207	101700	231498	425	425	425	425	0
500	20250207	101600	231498	425	425	425	425	0
501	20250207	101500	231498	425	425	425	425	0
502	20250207	101400	231498	425	425	425	425	0
503	20250207	101300	231498	425	425	425	425	0
504	20250207	101200	231498	425	425	425	425	0
505	20250207	101100	231498	425	425	425	425	0
506	20250207	101000	231498	425	425	425	425	0
507	20250207	100900	231498	425	425	425	425	0
508	20250207	100800	231498	425	425	425	425	0
509	20250207	100700	231498	425	425	425	425	0
510	20250207	100600	231498	425	425	425	425	0
511	20250207	100500	231498	425	425	425	425	0
512	20250207	100400	231498	425	425	425	425	1
513	20250207	100300	231073	427	427	427	427	5
514	20250207	100200	228938	425	425	425	425	0
515	20250207	100100	228938	425	425	425	425	0
516	20250207	100000	228938	425	425	425	425	1
517	20250207	095900	228513	425	425	425	425	0
518	20250207	095800	228513	425	425	425	425	0
519	20250207	095700	228513	425	425	425	425	0
520	20250207	095600	228513	425	425	425	425	0
521	20250207	095500	228513	425	425	425	425	0
522	20250207	095400	228513	425	425	425	425	0
523	20250207	095300	228513	425	425	425	425	0
524	20250207	095200	228513	425	425	425	425	0
525	20250207	095100	228513	425	425	425	425	0
526	20250207	095000	228513	425	425	425	425	0
527	20250207	094900	228513	425	425	425	425	1
528	20250207	094800	228088	425	425	425	425	0
529	20250207	094700	228088	425	425	425	425	0
530	20250207	094600	228088	425	425	425	425	0
531	20250207	094500	228088	425	426	426	425	32
532	20250207	094400	214457	426	426	426	426	0
533	20250207	094300	214457	426	427	428	426	264
534	20250207	094200	101645	427	427	427	427	0
535	20250207	094100	101645	427	427	427	427	5
536	20250207	094000	99510	426	426	426	426	0
537	20250207	093900	99510	426	426	426	426	0
538	20250207	093800	99510	426	426	426	426	0
539	20250207	093700	99510	426	427	427	426	2
540	20250207	093600	98657	426	426	426	426	0
541	20250207	093500	98657	426	426	426	426	3
542	20250207	093400	97379	425	425	425	425	2
543	20250207	093300	96529	425	425	425	425	0
544	20250207	093200	96529	425	427	427	425	5
545	20250207	093100	94399	427	427	427	427	0
546	20250207	093000	94399	427	427	427	427	0
547	20250207	092900	94399	427	427	427	427	0
548	20250207	092800	94399	427	427	427	427	0
549	20250207	092700	94399	427	427	427	427	0
550	20250207	092600	94399	427	427	427	427	0
551	20250207	092500	94399	427	427	427	427	0
552	20250207	092400	94399	427	427	427	427	0
553	20250207	092300	94399	427	427	427	427	0
554	20250207	092200	94399	427	427	427	427	0
555	20250207	092100	94399	427	427	427	427	0
556	20250207	092000	94399	427	427	427	427	0
557	20250207	091900	94399	427	427	427	427	1
558	20250207	091800	93972	426	426	426	426	0
559	20250207	091700	93972	426	426	426	426	0
560	20250207	091600	93972	426	426	426	426	0
561	20250207	091500	93972	426	426	426	426	0
562	20250207	091400	93972	426	426	426	426	0
563	20250207	091300	93972	426	426	426	426	0
564	20250207	091200	93972	426	426	426	426	0
565	20250207	091100	93972	426	426	426	426	0
566	20250207	091000	93972	426	426	426	426	0
567	20250207	090900	93972	426	426	426	426	0
568	20250207	090800	93972	426	426	426	426	76
569	20250207	090700	61596	423	423	423	423	0
570	20250207	090600	61596	423	423	423	423	0
571	20250207	090500	61596	423	423	423	423	0
572	20250207	090400	61596	423	423	423	423	1
573	20250207	090300	61173	423	425	425	423	102
574	20250207	090200	17825	425	425	425	425	0
575	20250207	090100	17825	425	424	425	424	21
576	20250207	090000	8903	423	424	424	423	21