KissMeData/074610/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	195300	186160854	955	955	955	955	7233
3	20250207	195200	186160854	955	955	955	955	0
4	20250207	195100	186160854	955	955	955	955	0
5	20250207	195000	186160854	955	955	955	955	0
6	20250207	194900	186160854	955	955	955	955	0
7	20250207	194800	186160854	955	955	955	955	0
8	20250207	194700	186160854	955	955	955	955	0
9	20250207	194600	186160854	955	955	955	955	0
10	20250207	194500	186160854	955	955	955	955	0
11	20250207	194400	186160854	955	955	955	955	0
12	20250207	194300	186160854	955	955	955	955	0
13	20250207	194200	186160854	955	955	955	955	0
14	20250207	194100	186160854	955	955	955	955	0
15	20250207	194000	186160854	955	955	955	955	0
16	20250207	193900	186160854	955	955	955	955	0
17	20250207	193800	186160854	955	955	955	955	0
18	20250207	193700	186160854	955	955	955	955	0
19	20250207	193600	186160854	955	955	955	955	0
20	20250207	193500	186160854	955	955	955	955	0
21	20250207	193400	186160854	955	955	955	955	0
22	20250207	193300	186160854	955	955	955	955	0
23	20250207	193200	186160854	955	955	955	955	0
24	20250207	193100	186160854	955	955	955	955	0
25	20250207	193000	186160854	955	955	955	955	0
26	20250207	192900	186160854	955	955	955	955	0
27	20250207	192800	186160854	955	955	955	955	0
28	20250207	192700	186160854	955	955	955	955	0
29	20250207	192600	186160854	955	955	955	955	0
30	20250207	192500	186160854	955	955	955	955	0
31	20250207	192400	186160854	955	955	955	955	0
32	20250207	192300	186160854	955	955	955	955	7233
33	20250207	192200	186160854	955	955	955	955	0
34	20250207	192100	186160854	955	955	955	955	0
35	20250207	192000	186160854	955	955	955	955	0
36	20250207	191900	186160854	955	955	955	955	0
37	20250207	191800	186160854	955	955	955	955	0
38	20250207	191700	186160854	955	955	955	955	0
39	20250207	191600	186160854	955	955	955	955	0
40	20250207	191500	186160854	955	955	955	955	0
41	20250207	191400	186160854	955	955	955	955	0
42	20250207	191300	186160854	955	955	955	955	0
43	20250207	191200	186160854	955	955	955	955	0
44	20250207	191100	186160854	955	955	955	955	0
45	20250207	191000	186160854	955	955	955	955	0
46	20250207	190900	186160854	955	955	955	955	0
47	20250207	190800	186160854	955	955	955	955	0
48	20250207	190700	186160854	955	955	955	955	0
49	20250207	190600	186160854	955	955	955	955	0
50	20250207	190500	186160854	955	955	955	955	0
51	20250207	190400	186160854	955	955	955	955	0
52	20250207	190300	186160854	955	955	955	955	0
53	20250207	190200	186160854	955	955	955	955	0
54	20250207	190100	186160854	955	955	955	955	0
55	20250207	190000	186160854	955	955	955	955	0
56	20250207	185900	186160854	955	955	955	955	0
57	20250207	185800	186160854	955	955	955	955	0
58	20250207	185700	186160854	955	955	955	955	0
59	20250207	185600	186160854	955	955	955	955	0
60	20250207	185500	186160854	955	955	955	955	0
61	20250207	185400	186160854	955	955	955	955	0
62	20250207	185300	186160854	955	955	955	955	7233
63	20250207	185200	186160854	955	955	955	955	0
64	20250207	185100	186160854	955	955	955	955	0
65	20250207	185000	186160854	955	955	955	955	0
66	20250207	184900	186160854	955	955	955	955	0
67	20250207	184800	186160854	955	955	955	955	0
68	20250207	184700	186160854	955	955	955	955	0
69	20250207	184600	186160854	955	955	955	955	0
70	20250207	184500	186160854	955	955	955	955	0
71	20250207	184400	186160854	955	955	955	955	0
72	20250207	184300	186160854	955	955	955	955	0
73	20250207	184200	186160854	955	955	955	955	0
74	20250207	184100	186160854	955	955	955	955	0
75	20250207	184000	186160854	955	955	955	955	0
76	20250207	183900	186160854	955	955	955	955	0
77	20250207	183800	186160854	955	955	955	955	0
78	20250207	183700	186160854	955	955	955	955	0
79	20250207	183600	186160854	955	955	955	955	0
80	20250207	183500	186160854	955	955	955	955	0
81	20250207	183400	186160854	955	955	955	955	0
82	20250207	183300	186160854	955	955	955	955	0
83	20250207	183200	186160854	955	955	955	955	0
84	20250207	183100	186160854	955	955	955	955	0
85	20250207	183000	186160854	955	955	955	955	0
86	20250207	182900	186160854	955	955	955	955	0
87	20250207	182800	186160854	955	955	955	955	0
88	20250207	182700	186160854	955	955	955	955	0
89	20250207	182600	186160854	955	955	955	955	0
90	20250207	182500	186160854	955	955	955	955	0
91	20250207	182400	186160854	955	955	955	955	0
92	20250207	182300	186160854	955	955	955	955	7233
93	20250207	182200	186160854	955	955	955	955	0
94	20250207	182100	186160854	955	955	955	955	0
95	20250207	182000	186160854	955	955	955	955	0
96	20250207	181900	186160854	955	955	955	955	0
97	20250207	181800	186160854	955	955	955	955	0
98	20250207	181700	186160854	955	955	955	955	0
99	20250207	181600	186160854	955	955	955	955	0
100	20250207	181500	186160854	955	955	955	955	0
101	20250207	181400	186160854	955	955	955	955	0
102	20250207	181300	186160854	955	955	955	955	0
103	20250207	181200	186160854	955	955	955	955	0
104	20250207	181100	186160854	955	955	955	955	0
105	20250207	181000	186160854	955	955	955	955	0
106	20250207	180900	186160854	955	955	955	955	0
107	20250207	180800	186160854	955	955	955	955	0
108	20250207	180700	186160854	955	955	955	955	0
109	20250207	180600	186160854	955	955	955	955	0
110	20250207	180500	186160854	955	955	955	955	0
111	20250207	180400	186160854	955	955	955	955	0
112	20250207	180300	186160854	955	955	955	955	0
113	20250207	180200	186160854	955	955	955	955	0
114	20250207	180100	186160854	955	955	955	955	0
115	20250207	180000	186160854	955	955	955	955	0
116	20250207	175900	186160854	955	955	955	955	0
117	20250207	175800	186160854	955	955	955	955	0
118	20250207	175700	186160854	955	955	955	955	0
119	20250207	175600	186160854	955	955	955	955	0
120	20250207	175500	186160854	955	955	955	955	0
121	20250207	175400	186160854	955	955	955	955	0
122	20250207	175300	186160854	955	955	955	955	7233
123	20250207	175200	186160854	955	955	955	955	0
124	20250207	175100	186160854	955	955	955	955	0
125	20250207	175000	186160854	955	955	955	955	0
126	20250207	174900	186160854	955	955	955	955	0
127	20250207	174800	186160854	955	955	955	955	0
128	20250207	174700	186160854	955	955	955	955	0
129	20250207	174600	186160854	955	955	955	955	0
130	20250207	174500	186160854	955	955	955	955	0
131	20250207	174400	186160854	955	955	955	955	0
132	20250207	174300	186160854	955	955	955	955	0
133	20250207	174200	186160854	955	955	955	955	0
134	20250207	174100	186160854	955	955	955	955	0
135	20250207	174000	186160854	955	955	955	955	0
136	20250207	173900	186160854	955	955	955	955	0
137	20250207	173800	186160854	955	955	955	955	0
138	20250207	173700	186160854	955	955	955	955	0
139	20250207	173600	186160854	955	955	955	955	0
140	20250207	173500	186160854	955	955	955	955	0
141	20250207	173400	186160854	955	955	955	955	0
142	20250207	173300	186160854	955	955	955	955	0
143	20250207	173200	186160854	955	955	955	955	0
144	20250207	173100	186160854	955	955	955	955	0
145	20250207	173000	186160854	955	955	955	955	0
146	20250207	172900	186160854	955	955	955	955	0
147	20250207	172800	186160854	955	955	955	955	0
148	20250207	172700	186160854	955	955	955	955	0
149	20250207	172600	186160854	955	955	955	955	0
150	20250207	172500	186160854	955	955	955	955	0
151	20250207	172400	186160854	955	955	955	955	0
152	20250207	172300	186160854	955	955	955	955	7233
153	20250207	172200	186160854	955	955	955	955	0
154	20250207	172100	186160854	955	955	955	955	0
155	20250207	172000	186160854	955	955	955	955	0
156	20250207	171900	186160854	955	955	955	955	0
157	20250207	171800	186160854	955	955	955	955	0
158	20250207	171700	186160854	955	955	955	955	0
159	20250207	171600	186160854	955	955	955	955	0
160	20250207	171500	186160854	955	955	955	955	0
161	20250207	171400	186160854	955	955	955	955	0
162	20250207	171300	186160854	955	955	955	955	0
163	20250207	171200	186160854	955	955	955	955	0
164	20250207	171100	186160854	955	955	955	955	0
165	20250207	171000	186160854	955	955	955	955	0
166	20250207	170900	186160854	955	955	955	955	0
167	20250207	170800	186160854	955	955	955	955	0
168	20250207	170700	186160854	955	955	955	955	0
169	20250207	170600	186160854	955	955	955	955	0
170	20250207	170500	186160854	955	955	955	955	0
171	20250207	170400	186160854	955	955	955	955	0
172	20250207	170300	186160854	955	955	955	955	0
173	20250207	170200	186160854	955	955	955	955	0
174	20250207	170100	186160854	955	955	955	955	0
175	20250207	170000	186160854	955	955	955	955	0
176	20250207	165900	186160854	955	955	955	955	0
177	20250207	165800	186160854	955	955	955	955	0
178	20250207	165700	186160854	955	955	955	955	0
179	20250207	165600	186160854	955	955	955	955	0
180	20250207	165500	186160854	955	955	955	955	0
181	20250207	165400	186160854	955	955	955	955	0
182	20250207	165300	186160854	955	955	955	955	7233
183	20250207	165200	186160854	955	955	955	955	0
184	20250207	165100	186160854	955	955	955	955	0
185	20250207	165000	186160854	955	955	955	955	0
186	20250207	164900	186160854	955	955	955	955	0
187	20250207	164800	186160854	955	955	955	955	0
188	20250207	164700	186160854	955	955	955	955	0
189	20250207	164600	186160854	955	955	955	955	0
190	20250207	164500	186160854	955	955	955	955	0
191	20250207	164400	186160854	955	955	955	955	0
192	20250207	164300	186160854	955	955	955	955	0
193	20250207	164200	186160854	955	955	955	955	0
194	20250207	164100	186160854	955	955	955	955	0
195	20250207	164000	186160854	955	955	955	955	0
196	20250207	163900	186160854	955	955	955	955	0
197	20250207	163800	186160854	955	955	955	955	0
198	20250207	163700	186160854	955	955	955	955	0
199	20250207	163600	186160854	955	955	955	955	0
200	20250207	163500	186160854	955	955	955	955	0
201	20250207	163400	186160854	955	955	955	955	0
202	20250207	163300	186160854	955	955	955	955	0
203	20250207	163200	186160854	955	955	955	955	0
204	20250207	163100	186160854	955	955	955	955	0
205	20250207	163000	186160854	955	955	955	955	0
206	20250207	162900	186160854	955	955	955	955	0
207	20250207	162800	186160854	955	955	955	955	0
208	20250207	162700	186160854	955	955	955	955	0
209	20250207	162600	186160854	955	955	955	955	0
210	20250207	162500	186160854	955	955	955	955	0
211	20250207	162400	186160854	955	955	955	955	0
212	20250207	162300	186160854	955	955	955	955	7233
213	20250207	162200	186160854	955	955	955	955	0
214	20250207	162100	186160854	955	955	955	955	0
215	20250207	162000	186160854	955	955	955	955	0
216	20250207	161900	186160854	955	955	955	955	0
217	20250207	161800	186160854	955	955	955	955	0
218	20250207	161700	186160854	955	955	955	955	0
219	20250207	161600	186160854	955	955	955	955	0
220	20250207	161500	186160854	955	955	955	955	0
221	20250207	161400	186160854	955	955	955	955	0
222	20250207	161300	186160854	955	955	955	955	0
223	20250207	161200	186160854	955	955	955	955	0
224	20250207	161100	186160854	955	955	955	955	0
225	20250207	161000	186160854	955	955	955	955	0
226	20250207	160900	186160854	955	955	955	955	0
227	20250207	160800	186160854	955	955	955	955	0
228	20250207	160700	186160854	955	955	955	955	0
229	20250207	160600	186160854	955	955	955	955	0
230	20250207	160500	186160854	955	955	955	955	0
231	20250207	160400	186160854	955	955	955	955	0
232	20250207	160300	186160854	955	955	955	955	0
233	20250207	160200	186160854	955	955	955	955	0
234	20250207	160100	186160854	955	955	955	955	0
235	20250207	160000	186160854	955	955	955	955	0
236	20250207	155900	186160854	955	955	955	955	0
237	20250207	155800	186160854	955	955	955	955	0
238	20250207	155700	186160854	955	955	955	955	0
239	20250207	155600	186160854	955	955	955	955	0
240	20250207	155500	186160854	955	955	955	955	0
241	20250207	155400	186160854	955	955	955	955	0
242	20250207	155300	186160854	955	955	955	955	7233
243	20250207	155200	186160854	955	955	955	955	0
244	20250207	155100	186160854	955	955	955	955	0
245	20250207	155000	186160854	955	955	955	955	0
246	20250207	154900	186160854	955	955	955	955	0
247	20250207	154800	186160854	955	955	955	955	0
248	20250207	154700	186160854	955	955	955	955	0
249	20250207	154600	186160854	955	955	955	955	0
250	20250207	154500	186160854	955	955	955	955	0
251	20250207	154400	186160854	955	955	955	955	0
252	20250207	154300	186160854	955	955	955	955	0
253	20250207	154200	186160854	955	955	955	955	0
254	20250207	154100	186160854	955	955	955	955	0
255	20250207	154000	186160854	955	955	955	955	0
256	20250207	153900	186160854	955	955	955	955	0
257	20250207	153800	186160854	955	955	955	955	0
258	20250207	153700	186160854	955	955	955	955	0
259	20250207	153600	186160854	955	955	955	955	0
260	20250207	153500	186160854	955	955	955	955	0
261	20250207	153400	186160854	955	955	955	955	0
262	20250207	153300	186160854	955	955	955	955	0
263	20250207	153200	186160854	955	955	955	955	0
264	20250207	153100	186160854	955	955	955	955	0
265	20250207	153000	186160854	955	955	955	955	7233
266	20250207	152900	179253339	955	955	955	955	0
267	20250207	152800	179253339	955	955	955	955	0
268	20250207	152700	179253339	955	955	955	955	0
269	20250207	152600	179253339	955	955	955	955	0
270	20250207	152500	179253339	955	955	955	955	0
271	20250207	152400	179253339	955	955	955	955	0
272	20250207	152300	179253339	955	955	955	955	0
273	20250207	152200	179253339	955	955	955	955	0
274	20250207	152100	179253339	955	955	955	955	0
275	20250207	152000	179253339	955	955	955	955	0
276	20250207	151900	179253339	955	955	955	955	10
277	20250207	151800	179243789	955	956	956	955	713
278	20250207	151700	178562849	956	956	956	956	159
279	20250207	151600	178410845	956	957	957	956	116
280	20250207	151500	178299943	956	957	957	956	2
281	20250207	151400	178298030	956	956	956	955	4990
282	20250207	151300	173527834	957	957	957	957	10
283	20250207	151200	173518264	957	957	957	957	6
284	20250207	151100	173512522	957	958	958	957	1525
285	20250207	151000	172052633	957	957	957	957	0
286	20250207	150900	172052633	957	957	957	957	1
287	20250207	150800	172051676	957	958	958	957	1013
288	20250207	150700	171082225	958	958	958	958	50
289	20250207	150600	171034325	958	958	958	958	44
290	20250207	150500	170992173	958	957	958	957	747
291	20250207	150400	170276647	957	957	957	957	596
292	20250207	150300	169706275	959	959	959	959	0
293	20250207	150200	169706275	959	958	959	958	310
294	20250207	150100	169409195	960	960	960	960	0
295	20250207	150000	169409195	960	960	960	960	8
296	20250207	145900	169401515	960	962	962	960	4
297	20250207	145800	169397669	956	959	959	956	12570
298	20250207	145700	157360785	959	959	959	959	0
299	20250207	145600	157360785	959	959	959	959	916
300	20250207	145500	156482341	962	962	962	962	10
301	20250207	145400	156472721	962	962	962	962	0
302	20250207	145300	156472721	962	962	962	962	2000
303	20250207	145200	154548721	962	959	962	959	342
304	20250207	145100	154220737	958	958	958	958	0
305	20250207	145000	154220737	958	960	960	958	9
306	20250207	144900	154212099	960	960	960	960	1057
307	20250207	144800	153197379	962	960	962	960	102
308	20250207	144700	153099455	962	962	962	962	183
309	20250207	144600	152923409	962	962	962	962	10
310	20250207	144500	152913789	958	960	960	958	4800
311	20250207	144400	148312898	962	961	962	960	1064
312	20250207	144300	147291338	961	961	961	961	226
313	20250207	144200	147074152	961	961	961	961	2
314	20250207	144100	147072230	961	961	961	961	5
315	20250207	144000	147067425	960	960	960	960	0
316	20250207	143900	147067425	960	960	960	960	50
317	20250207	143800	147019425	960	960	960	960	1591
318	20250207	143700	145492065	960	960	960	960	1
319	20250207	143600	145491105	960	961	961	960	1077
320	20250207	143500	144456874	962	961	962	961	880
321	20250207	143400	143611192	961	961	961	961	137
322	20250207	143300	143479535	961	961	961	961	10
323	20250207	143200	143469925	960	960	960	960	5
324	20250207	143100	143465125	960	960	960	960	2
325	20250207	143000	143463205	960	960	960	960	8
326	20250207	142900	143455525	960	960	960	960	0
327	20250207	142800	143455525	960	960	962	960	345
328	20250207	142700	143124069	962	962	962	962	2
329	20250207	142600	143122145	962	962	962	962	99
330	20250207	142500	143026907	962	962	962	962	0
331	20250207	142400	143026907	962	962	962	962	0
332	20250207	142300	143026907	962	962	962	962	2
333	20250207	142200	143024983	960	962	962	960	779
334	20250207	142100	142277139	961	962	962	961	1129
335	20250207	142000	141191060	963	963	963	963	0
336	20250207	141900	141191060	963	963	963	963	0
337	20250207	141800	141191060	963	963	963	963	15
338	20250207	141700	141176615	961	961	961	961	43
339	20250207	141600	141135292	961	961	961	961	0
340	20250207	141500	141135292	961	961	961	961	0
341	20250207	141400	141135292	961	961	961	961	0
342	20250207	141300	141135292	961	963	963	961	100
343	20250207	141200	141039092	963	963	963	963	4
344	20250207	141100	141035240	963	963	963	963	0
345	20250207	141000	141035240	963	963	963	963	5
346	20250207	140900	141030425	963	963	963	963	3
347	20250207	140800	141027536	963	963	963	963	0
348	20250207	140700	141027536	963	963	963	963	0
349	20250207	140600	141027536	963	963	963	963	0
350	20250207	140500	141027536	963	963	963	963	0
351	20250207	140400	141027536	963	963	963	962	1062
352	20250207	140300	140005830	963	963	963	963	100
353	20250207	140200	139909530	963	963	963	963	0
354	20250207	140100	139909530	963	963	963	963	1000
355	20250207	140000	138946530	963	963	963	963	0
356	20250207	135900	138946530	963	963	963	963	9
357	20250207	135800	138937863	963	960	963	960	70
358	20250207	135700	138870660	963	963	963	963	0
359	20250207	135600	138870660	963	963	963	963	1
360	20250207	135500	138869697	963	963	963	963	13
361	20250207	135400	138857178	963	963	963	963	100
362	20250207	135300	138760878	963	963	963	963	0
363	20250207	135200	138760878	963	963	963	963	325
364	20250207	135100	138447903	963	963	963	963	0
365	20250207	135000	138447903	963	963	963	963	0
366	20250207	134900	138447903	963	963	963	963	0
367	20250207	134800	138447903	963	963	963	963	0
368	20250207	134700	138447903	963	963	963	963	2
369	20250207	134600	138445977	960	960	960	960	0
370	20250207	134500	138445977	960	960	960	960	50
371	20250207	134400	138397977	960	960	960	960	0
372	20250207	134300	138397977	960	960	960	960	50
373	20250207	134200	138349977	963	963	963	963	85
374	20250207	134100	138268122	963	958	963	957	5391
375	20250207	134000	133105977	958	958	958	958	411
376	20250207	133900	132712239	958	958	958	958	0
377	20250207	133800	132712239	958	958	958	958	44
378	20250207	133700	132670087	958	963	963	958	51
379	20250207	133600	132621224	957	957	957	957	0
380	20250207	133500	132621224	957	957	957	957	0
381	20250207	133400	132621224	957	958	958	957	300
382	20250207	133300	132334079	958	958	958	958	0
383	20250207	133200	132334079	958	958	958	958	0
384	20250207	133100	132334079	958	958	958	958	0
385	20250207	133000	132334079	958	963	964	958	12528
386	20250207	132900	120311535	963	963	963	963	0
387	20250207	132800	120311535	963	963	963	963	0
388	20250207	132700	120311535	963	963	963	963	0
389	20250207	132600	120311535	963	968	968	963	2676
390	20250207	132500	117732754	968	968	968	968	2
391	20250207	132400	117730818	965	965	965	965	169
392	20250207	132300	117567733	964	964	964	964	0
393	20250207	132200	117567733	964	964	964	964	0
394	20250207	132100	117567733	964	964	964	964	269
395	20250207	132000	117308417	965	968	968	965	1109
396	20250207	131900	116237932	968	968	968	968	0
397	20250207	131800	116237932	968	964	968	964	66
398	20250207	131700	116174300	965	964	965	964	1104
399	20250207	131600	115109944	968	964	968	964	38
400	20250207	131500	115073304	964	964	964	964	151
401	20250207	131400	114927740	968	968	968	968	2
402	20250207	131300	114925804	964	964	964	964	198
403	20250207	131200	114734932	963	963	963	963	26
404	20250207	131100	114709894	969	969	969	969	200
405	20250207	131000	114516094	969	969	969	969	0
406	20250207	130900	114516094	969	969	969	969	0
407	20250207	130800	114516094	969	969	969	969	22
408	20250207	130700	114494776	963	969	969	963	370
409	20250207	130600	114136666	969	960	969	959	2138
410	20250207	130500	112084306	970	969	970	969	1446
411	20250207	130400	110683131	969	968	969	968	1821
412	20250207	130300	108919116	967	964	967	964	1168
413	20250207	130200	107791010	962	962	962	962	1119
414	20250207	130100	106714532	959	959	959	959	754
415	20250207	130000	105991446	959	959	959	959	11
416	20250207	125900	105980897	962	960	962	960	5162
417	20250207	125800	101017983	960	960	960	960	2
418	20250207	125700	101016063	960	961	961	960	1613
419	20250207	125600	99467553	961	961	961	961	0
420	20250207	125500	99467553	961	964	964	961	516
421	20250207	125400	98971464	963	963	963	963	70
422	20250207	125300	98904054	964	962	964	962	131
423	20250207	125200	98777802	962	962	962	962	2
424	20250207	125100	98775878	962	963	963	962	3406
425	20250207	125000	95496000	963	963	963	963	153
426	20250207	124900	95348661	963	963	963	963	106
427	20250207	124800	95246583	963	963	964	963	1197
428	20250207	124700	94093871	963	963	963	963	0
429	20250207	124600	94093871	963	964	964	963	1059
430	20250207	124500	93074053	963	963	963	963	0
431	20250207	124400	93074053	963	964	964	963	49
432	20250207	124300	93026826	964	964	964	963	213
433	20250207	124200	92821500	963	963	963	963	0
434	20250207	124100	92821500	963	963	963	963	10
435	20250207	124000	92811870	966	963	966	963	1268
436	20250207	123900	91590081	966	966	966	966	0
437	20250207	123800	91590081	966	966	966	966	107
438	20250207	123700	91486719	963	963	963	963	180
439	20250207	123600	91313379	965	965	966	965	160
440	20250207	123500	91158926	965	965	965	965	1245
441	20250207	123400	89957501	965	965	965	965	110
442	20250207	123300	89851351	965	966	966	965	226
443	20250207	123200	89633048	966	966	966	966	3
444	20250207	123100	89630150	965	965	965	965	192
445	20250207	123000	89444870	965	964	965	964	1484
446	20250207	122900	88012818	963	963	963	963	121
447	20250207	122800	87896295	966	966	966	966	108
448	20250207	122700	87791967	966	963	966	963	638
449	20250207	122600	87177570	963	963	963	963	117
450	20250207	122500	87064899	963	963	963	963	0
451	20250207	122400	87064899	963	963	963	963	206
452	20250207	122300	86866521	963	963	963	963	191
453	20250207	122200	86682588	963	966	966	963	2007
454	20250207	122100	84749826	966	965	966	965	792
455	20250207	122000	83984909	964	964	964	964	117
456	20250207	121900	83872121	964	964	964	964	0
457	20250207	121800	83872121	964	964	964	964	0
458	20250207	121700	83872121	964	963	964	963	796
459	20250207	121600	83105072	964	964	964	964	615
460	20250207	121500	82512212	964	964	964	964	274
461	20250207	121400	82248076	965	965	965	965	0
462	20250207	121300	82248076	965	965	965	965	0
463	20250207	121200	82248076	965	965	965	965	1300
464	20250207	121100	80993576	965	965	965	965	0
465	20250207	121000	80993576	965	965	965	965	183
466	20250207	120900	80816981	965	965	965	965	1
467	20250207	120800	80816016	964	964	964	964	275
468	20250207	120700	80550916	964	964	964	964	200
469	20250207	120600	80358116	964	964	964	964	100
470	20250207	120500	80261716	964	964	964	964	70
471	20250207	120400	80194236	964	964	964	964	766
472	20250207	120300	79455812	964	963	964	963	462
473	20250207	120200	79010706	964	964	964	964	1
474	20250207	120100	79009742	965	965	965	965	0
475	20250207	120000	79009742	965	965	965	965	1
476	20250207	115900	79008777	965	965	965	965	0
477	20250207	115800	79008777	965	965	965	965	0
478	20250207	115700	79008777	965	965	965	965	1
479	20250207	115600	79007812	965	965	965	965	1
480	20250207	115500	79006847	963	963	963	963	3
481	20250207	115400	79003958	963	963	963	963	1
482	20250207	115300	79002995	965	965	965	965	10
483	20250207	115200	78993345	965	965	965	965	0
484	20250207	115100	78993345	965	963	965	963	9
485	20250207	115000	78984674	963	963	963	963	0
486	20250207	114900	78984674	963	963	963	963	0
487	20250207	114800	78984674	963	963	963	963	0
488	20250207	114700	78984674	963	963	963	963	0
489	20250207	114600	78984674	963	963	963	963	0
490	20250207	114500	78984674	963	963	963	963	0
491	20250207	114400	78984674	963	963	963	963	0
492	20250207	114300	78984674	963	963	963	963	0
493	20250207	114200	78984674	963	964	964	963	70
494	20250207	114100	78917261	964	964	964	964	1099
495	20250207	114000	77857825	964	964	964	964	6
496	20250207	113900	77852041	964	964	964	964	120
497	20250207	113800	77736361	965	965	965	965	0
498	20250207	113700	77736361	965	965	965	965	0
499	20250207	113600	77736361	965	965	965	965	3
500	20250207	113500	77733466	965	964	965	963	954
501	20250207	113400	76813418	963	963	963	963	12
502	20250207	113300	76801862	963	963	963	963	463
503	20250207	113200	76355993	963	961	964	961	5304
504	20250207	113100	71251069	961	961	961	961	6
505	20250207	113000	71245303	960	960	960	960	915
506	20250207	112900	70366903	960	960	960	960	31
507	20250207	112800	70337143	960	960	960	960	1145
508	20250207	112700	69237943	961	961	961	961	0
509	20250207	112600	69237943	961	961	961	961	2
510	20250207	112500	69236021	960	960	960	960	0
511	20250207	112400	69236021	960	960	960	960	5
512	20250207	112300	69231221	960	960	960	960	0
513	20250207	112200	69231221	960	961	961	960	2649
514	20250207	112100	66688172	961	961	961	961	2
515	20250207	112000	66686250	961	961	961	961	53
516	20250207	111900	66635317	961	961	963	961	514
517	20250207	111800	66141361	963	963	963	963	0
518	20250207	111700	66141361	963	963	963	963	0
519	20250207	111600	66141361	963	963	963	963	0
520	20250207	111500	66141361	963	963	963	963	0
521	20250207	111400	66141361	963	963	963	963	0
522	20250207	111300	66141361	963	963	963	963	0
523	20250207	111200	66141361	963	962	963	962	12
524	20250207	111100	66129815	963	963	963	963	0
525	20250207	111000	66129815	963	963	963	963	2
526	20250207	110900	66127889	962	962	963	962	74
527	20250207	110800	66056694	963	963	963	963	0
528	20250207	110700	66056694	963	963	963	963	2
529	20250207	110600	66054768	960	960	960	960	0
530	20250207	110500	66054768	960	963	963	960	11
531	20250207	110400	66044178	963	962	963	962	700
532	20250207	110300	65370743	962	962	962	962	500
533	20250207	110200	64889743	960	960	960	960	716
534	20250207	110100	64202383	960	959	960	959	632
535	20250207	110000	63596045	960	960	960	960	0
536	20250207	105900	63596045	960	960	960	960	15
537	20250207	105800	63581645	962	962	962	962	37
538	20250207	105700	63546051	959	960	960	959	600
539	20250207	105600	62970100	962	962	962	962	5
540	20250207	105500	62965290	962	962	962	962	130
541	20250207	105400	62840230	962	962	962	962	2
542	20250207	105300	62838306	958	958	958	958	0
543	20250207	105200	62838306	958	958	958	958	500
544	20250207	105100	62359306	958	959	959	958	118
545	20250207	105000	62246200	960	960	960	960	52
546	20250207	104900	62196280	959	959	959	959	0
547	20250207	104800	62196280	959	959	959	959	10
548	20250207	104700	62186690	962	962	962	962	0
549	20250207	104600	62186690	962	962	962	962	0
550	20250207	104500	62186690	962	962	962	962	11
551	20250207	104400	62176108	962	962	962	962	0
552	20250207	104300	62176108	962	962	962	962	6
553	20250207	104200	62170336	962	957	962	957	405
554	20250207	104100	61782726	960	960	960	960	1494
555	20250207	104000	60348486	956	956	956	956	0
556	20250207	103900	60348486	956	956	956	955	3
557	20250207	103800	60345619	955	956	956	955	180
558	20250207	103700	60173717	955	956	960	955	5689
559	20250207	103600	54733769	956	956	956	956	0
560	20250207	103500	54733769	956	956	956	956	44
561	20250207	103400	54691705	956	956	956	956	26
562	20250207	103300	54666849	955	956	958	955	530
563	20250207	103200	54160572	958	958	958	958	2
564	20250207	103100	54158656	959	959	959	959	0
565	20250207	103000	54158656	959	959	959	959	0
566	20250207	102900	54158656	959	959	959	959	100
567	20250207	102800	54062756	959	959	959	959	2
568	20250207	102700	54060838	959	959	959	959	205
569	20250207	102600	53864243	955	957	957	955	367
570	20250207	102500	53513520	956	959	960	956	146
571	20250207	102400	53373600	960	960	960	960	0
572	20250207	102300	53373600	960	960	960	960	0
573	20250207	102200	53373600	960	960	960	960	58
574	20250207	102100	53317920	960	960	960	960	20
575	20250207	102000	53298720	960	960	960	960	2
576	20250207	101900	53296800	955	960	960	955	2200
577	20250207	101800	51192264	960	960	960	960	140
578	20250207	101700	51057864	960	960	960	960	1127
579	20250207	101600	49975944	960	960	960	960	19
580	20250207	101500	49957704	960	960	960	960	0
581	20250207	101400	49957704	960	960	960	960	376
582	20250207	101300	49596744	960	960	960	960	1156
583	20250207	101200	48486984	960	960	960	960	317
584	20250207	101100	48182664	960	960	960	960	215
585	20250207	101000	47976264	960	959	960	959	265
586	20250207	100900	47722064	960	960	960	960	851
587	20250207	100800	46905104	960	960	960	960	0
588	20250207	100700	46905104	960	960	960	960	203
589	20250207	100600	46710224	960	960	960	960	5
590	20250207	100500	46705424	960	960	960	957	1502
591	20250207	100400	45266504	960	960	960	960	0
592	20250207	100300	45266504	960	960	960	960	143
593	20250207	100200	45129224	960	960	960	960	11
594	20250207	100100	45118664	956	956	956	956	0
595	20250207	100000	45118664	956	956	956	956	200
596	20250207	095900	44927464	956	956	956	956	100
597	20250207	095800	44831864	960	960	960	960	56
598	20250207	095700	44778104	960	960	960	960	70
599	20250207	095600	44710904	960	956	960	955	5918
600	20250207	095500	39055797	956	956	956	956	877
601	20250207	095400	38217385	956	956	956	956	176
602	20250207	095300	38049129	960	956	960	956	2071
603	20250207	095200	36069249	956	959	960	956	264
604	20250207	095100	35816196	959	959	959	959	100
605	20250207	095000	35720296	959	957	959	956	1554
606	20250207	094900	34234516	956	958	958	956	5731
607	20250207	094800	28751240	959	959	959	958	1324
608	20250207	094700	27482846	960	960	960	960	0
609	20250207	094600	27482846	960	960	960	960	153
610	20250207	094500	27335966	960	960	960	960	1133
611	20250207	094400	26248286	958	962	962	958	1096
612	20250207	094300	25198064	958	960	962	958	2611
613	20250207	094200	22695444	960	960	960	960	2011
614	20250207	094100	20764884	960	959	960	959	451
615	20250207	094000	20332125	959	961	961	959	2000
616	20250207	093900	18412075	962	962	962	962	112
617	20250207	093800	18304331	962	961	962	961	296
618	20250207	093700	18019866	961	960	961	960	17
619	20250207	093600	18003538	962	962	962	959	105
620	20250207	093500	17902684	962	962	962	962	41
621	20250207	093400	17863242	959	962	962	959	3
622	20250207	093300	17860359	958	963	963	958	213
623	20250207	093200	17656166	963	963	963	963	56
624	20250207	093100	17602238	963	963	963	963	27
625	20250207	093000	17576237	963	960	963	960	8
626	20250207	092900	17568551	960	960	960	960	129
627	20250207	092800	17444711	960	960	960	960	78
628	20250207	092700	17369831	959	960	960	959	19
629	20250207	092600	17351608	960	959	960	958	177
630	20250207	092500	17182037	960	963	963	960	549
631	20250207	092400	16654967	963	963	963	963	52
632	20250207	092300	16604891	963	959	963	958	994
633	20250207	092200	15651572	963	963	963	960	108
634	20250207	092100	15547571	960	960	960	960	52
635	20250207	092000	15497651	963	964	964	963	3
636	20250207	091900	15494760	963	963	963	963	104
637	20250207	091800	15394608	963	963	963	963	210
638	20250207	091700	15192378	964	964	964	964	2
639	20250207	091600	15190450	963	963	963	963	44
640	20250207	091500	15148078	963	963	963	963	6
641	20250207	091400	15142300	964	964	964	963	253
642	20250207	091300	14898449	965	965	965	965	1412
643	20250207	091200	13535869	966	966	966	966	0
644	20250207	091100	13535869	966	966	966	966	50
645	20250207	091000	13487569	966	966	966	966	5
646	20250207	090900	13482739	967	967	967	967	112
647	20250207	090800	13374435	967	955	967	955	1364
648	20250207	090700	12066518	955	954	959	954	3166
649	20250207	090600	9043010	955	955	955	953	1001
650	20250207	090500	8088845	955	955	956	955	4791
651	20250207	090400	3513439	955	960	960	955	272
652	20250207	090300	3252890	960	960	960	960	11
653	20250207	090200	3242330	965	960	966	958	685
654	20250207	090100	2585707	961	963	968	961	54
655	20250207	090000	2533741	963	969	969	963	2615