KissMeData/089230/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	200300	7850952	891	891	891	891	195
3	20250207	200200	7850952	891	891	891	891	0
4	20250207	200100	7850952	891	891	891	891	0
5	20250207	200000	7850952	891	891	891	891	0
6	20250207	195900	7850952	891	891	891	891	0
7	20250207	195800	7850952	891	891	891	891	0
8	20250207	195700	7850952	891	891	891	891	0
9	20250207	195600	7850952	891	891	891	891	0
10	20250207	195500	7850952	891	891	891	891	0
11	20250207	195400	7850952	891	891	891	891	0
12	20250207	195300	7850952	891	891	891	891	0
13	20250207	195200	7850952	891	891	891	891	0
14	20250207	195100	7850952	891	891	891	891	0
15	20250207	195000	7850952	891	891	891	891	0
16	20250207	194900	7850952	891	891	891	891	0
17	20250207	194800	7850952	891	891	891	891	0
18	20250207	194700	7850952	891	891	891	891	0
19	20250207	194600	7850952	891	891	891	891	0
20	20250207	194500	7850952	891	891	891	891	0
21	20250207	194400	7850952	891	891	891	891	0
22	20250207	194300	7850952	891	891	891	891	0
23	20250207	194200	7850952	891	891	891	891	0
24	20250207	194100	7850952	891	891	891	891	0
25	20250207	194000	7850952	891	891	891	891	0
26	20250207	193900	7850952	891	891	891	891	0
27	20250207	193800	7850952	891	891	891	891	0
28	20250207	193700	7850952	891	891	891	891	0
29	20250207	193600	7850952	891	891	891	891	0
30	20250207	193500	7850952	891	891	891	891	0
31	20250207	193400	7850952	891	891	891	891	0
32	20250207	193300	7850952	891	891	891	891	195
33	20250207	193200	7850952	891	891	891	891	0
34	20250207	193100	7850952	891	891	891	891	0
35	20250207	193000	7850952	891	891	891	891	0
36	20250207	192900	7850952	891	891	891	891	0
37	20250207	192800	7850952	891	891	891	891	0
38	20250207	192700	7850952	891	891	891	891	0
39	20250207	192600	7850952	891	891	891	891	0
40	20250207	192500	7850952	891	891	891	891	0
41	20250207	192400	7850952	891	891	891	891	0
42	20250207	192300	7850952	891	891	891	891	0
43	20250207	192200	7850952	891	891	891	891	0
44	20250207	192100	7850952	891	891	891	891	0
45	20250207	192000	7850952	891	891	891	891	0
46	20250207	191900	7850952	891	891	891	891	0
47	20250207	191800	7850952	891	891	891	891	0
48	20250207	191700	7850952	891	891	891	891	0
49	20250207	191600	7850952	891	891	891	891	0
50	20250207	191500	7850952	891	891	891	891	0
51	20250207	191400	7850952	891	891	891	891	0
52	20250207	191300	7850952	891	891	891	891	0
53	20250207	191200	7850952	891	891	891	891	0
54	20250207	191100	7850952	891	891	891	891	0
55	20250207	191000	7850952	891	891	891	891	0
56	20250207	190900	7850952	891	891	891	891	0
57	20250207	190800	7850952	891	891	891	891	0
58	20250207	190700	7850952	891	891	891	891	0
59	20250207	190600	7850952	891	891	891	891	0
60	20250207	190500	7850952	891	891	891	891	0
61	20250207	190400	7850952	891	891	891	891	0
62	20250207	190300	7850952	891	891	891	891	195
63	20250207	190200	7850952	891	891	891	891	0
64	20250207	190100	7850952	891	891	891	891	0
65	20250207	190000	7850952	891	891	891	891	0
66	20250207	185900	7850952	891	891	891	891	0
67	20250207	185800	7850952	891	891	891	891	0
68	20250207	185700	7850952	891	891	891	891	0
69	20250207	185600	7850952	891	891	891	891	0
70	20250207	185500	7850952	891	891	891	891	0
71	20250207	185400	7850952	891	891	891	891	0
72	20250207	185300	7850952	891	891	891	891	0
73	20250207	185200	7850952	891	891	891	891	0
74	20250207	185100	7850952	891	891	891	891	0
75	20250207	185000	7850952	891	891	891	891	0
76	20250207	184900	7850952	891	891	891	891	0
77	20250207	184800	7850952	891	891	891	891	0
78	20250207	184700	7850952	891	891	891	891	0
79	20250207	184600	7850952	891	891	891	891	0
80	20250207	184500	7850952	891	891	891	891	0
81	20250207	184400	7850952	891	891	891	891	0
82	20250207	184300	7850952	891	891	891	891	0
83	20250207	184200	7850952	891	891	891	891	0
84	20250207	184100	7850952	891	891	891	891	0
85	20250207	184000	7850952	891	891	891	891	0
86	20250207	183900	7850952	891	891	891	891	0
87	20250207	183800	7850952	891	891	891	891	0
88	20250207	183700	7850952	891	891	891	891	0
89	20250207	183600	7850952	891	891	891	891	0
90	20250207	183500	7850952	891	891	891	891	0
91	20250207	183400	7850952	891	891	891	891	0
92	20250207	183300	7850952	891	891	891	891	195
93	20250207	183200	7850952	891	891	891	891	0
94	20250207	183100	7850952	891	891	891	891	0
95	20250207	183000	7850952	891	891	891	891	0
96	20250207	182900	7850952	891	891	891	891	0
97	20250207	182800	7850952	891	891	891	891	0
98	20250207	182700	7850952	891	891	891	891	0
99	20250207	182600	7850952	891	891	891	891	0
100	20250207	182500	7850952	891	891	891	891	0
101	20250207	182400	7850952	891	891	891	891	0
102	20250207	182300	7850952	891	891	891	891	0
103	20250207	182200	7850952	891	891	891	891	0
104	20250207	182100	7850952	891	891	891	891	0
105	20250207	182000	7850952	891	891	891	891	0
106	20250207	181900	7850952	891	891	891	891	0
107	20250207	181800	7850952	891	891	891	891	0
108	20250207	181700	7850952	891	891	891	891	0
109	20250207	181600	7850952	891	891	891	891	0
110	20250207	181500	7850952	891	891	891	891	0
111	20250207	181400	7850952	891	891	891	891	0
112	20250207	181300	7850952	891	891	891	891	0
113	20250207	181200	7850952	891	891	891	891	0
114	20250207	181100	7850952	891	891	891	891	0
115	20250207	181000	7850952	891	891	891	891	0
116	20250207	180900	7850952	891	891	891	891	0
117	20250207	180800	7850952	891	891	891	891	0
118	20250207	180700	7850952	891	891	891	891	0
119	20250207	180600	7850952	891	891	891	891	0
120	20250207	180500	7850952	891	891	891	891	0
121	20250207	180400	7850952	891	891	891	891	0
122	20250207	180300	7850952	891	891	891	891	195
123	20250207	180200	7850952	891	891	891	891	0
124	20250207	180100	7850952	891	891	891	891	0
125	20250207	180000	7850952	891	891	891	891	0
126	20250207	175900	7850952	891	891	891	891	0
127	20250207	175800	7850952	891	891	891	891	0
128	20250207	175700	7850952	891	891	891	891	0
129	20250207	175600	7850952	891	891	891	891	0
130	20250207	175500	7850952	891	891	891	891	0
131	20250207	175400	7850952	891	891	891	891	0
132	20250207	175300	7850952	891	891	891	891	0
133	20250207	175200	7850952	891	891	891	891	0
134	20250207	175100	7850952	891	891	891	891	0
135	20250207	175000	7850952	891	891	891	891	0
136	20250207	174900	7850952	891	891	891	891	0
137	20250207	174800	7850952	891	891	891	891	0
138	20250207	174700	7850952	891	891	891	891	0
139	20250207	174600	7850952	891	891	891	891	0
140	20250207	174500	7850952	891	891	891	891	0
141	20250207	174400	7850952	891	891	891	891	0
142	20250207	174300	7850952	891	891	891	891	0
143	20250207	174200	7850952	891	891	891	891	0
144	20250207	174100	7850952	891	891	891	891	0
145	20250207	174000	7850952	891	891	891	891	0
146	20250207	173900	7850952	891	891	891	891	0
147	20250207	173800	7850952	891	891	891	891	0
148	20250207	173700	7850952	891	891	891	891	0
149	20250207	173600	7850952	891	891	891	891	0
150	20250207	173500	7850952	891	891	891	891	0
151	20250207	173400	7850952	891	891	891	891	0
152	20250207	173300	7850952	891	891	891	891	195
153	20250207	173200	7850952	891	891	891	891	0
154	20250207	173100	7850952	891	891	891	891	0
155	20250207	173000	7850952	891	891	891	891	0
156	20250207	172900	7850952	891	891	891	891	0
157	20250207	172800	7850952	891	891	891	891	0
158	20250207	172700	7850952	891	891	891	891	0
159	20250207	172600	7850952	891	891	891	891	0
160	20250207	172500	7850952	891	891	891	891	0
161	20250207	172400	7850952	891	891	891	891	0
162	20250207	172300	7850952	891	891	891	891	0
163	20250207	172200	7850952	891	891	891	891	0
164	20250207	172100	7850952	891	891	891	891	0
165	20250207	172000	7850952	891	891	891	891	0
166	20250207	171900	7850952	891	891	891	891	0
167	20250207	171800	7850952	891	891	891	891	0
168	20250207	171700	7850952	891	891	891	891	0
169	20250207	171600	7850952	891	891	891	891	0
170	20250207	171500	7850952	891	891	891	891	0
171	20250207	171400	7850952	891	891	891	891	0
172	20250207	171300	7850952	891	891	891	891	0
173	20250207	171200	7850952	891	891	891	891	0
174	20250207	171100	7850952	891	891	891	891	0
175	20250207	171000	7850952	891	891	891	891	0
176	20250207	170900	7850952	891	891	891	891	0
177	20250207	170800	7850952	891	891	891	891	0
178	20250207	170700	7850952	891	891	891	891	0
179	20250207	170600	7850952	891	891	891	891	0
180	20250207	170500	7850952	891	891	891	891	0
181	20250207	170400	7850952	891	891	891	891	0
182	20250207	170300	7850952	891	891	891	891	195
183	20250207	170200	7850952	891	891	891	891	0
184	20250207	170100	7850952	891	891	891	891	0
185	20250207	170000	7850952	891	891	891	891	0
186	20250207	165900	7850952	891	891	891	891	0
187	20250207	165800	7850952	891	891	891	891	0
188	20250207	165700	7850952	891	891	891	891	0
189	20250207	165600	7850952	891	891	891	891	0
190	20250207	165500	7850952	891	891	891	891	0
191	20250207	165400	7850952	891	891	891	891	0
192	20250207	165300	7850952	891	891	891	891	0
193	20250207	165200	7850952	891	891	891	891	0
194	20250207	165100	7850952	891	891	891	891	0
195	20250207	165000	7850952	891	891	891	891	0
196	20250207	164900	7850952	891	891	891	891	0
197	20250207	164800	7850952	891	891	891	891	0
198	20250207	164700	7850952	891	891	891	891	0
199	20250207	164600	7850952	891	891	891	891	0
200	20250207	164500	7850952	891	891	891	891	0
201	20250207	164400	7850952	891	891	891	891	0
202	20250207	164300	7850952	891	891	891	891	0
203	20250207	164200	7850952	891	891	891	891	0
204	20250207	164100	7850952	891	891	891	891	0
205	20250207	164000	7850952	891	891	891	891	0
206	20250207	163900	7850952	891	891	891	891	0
207	20250207	163800	7850952	891	891	891	891	0
208	20250207	163700	7850952	891	891	891	891	0
209	20250207	163600	7850952	891	891	891	891	0
210	20250207	163500	7850952	891	891	891	891	0
211	20250207	163400	7850952	891	891	891	891	0
212	20250207	163300	7850952	891	891	891	891	195
213	20250207	163200	7850952	891	891	891	891	0
214	20250207	163100	7850952	891	891	891	891	0
215	20250207	163000	7850952	891	891	891	891	0
216	20250207	162900	7850952	891	891	891	891	0
217	20250207	162800	7850952	891	891	891	891	0
218	20250207	162700	7850952	891	891	891	891	0
219	20250207	162600	7850952	891	891	891	891	0
220	20250207	162500	7850952	891	891	891	891	0
221	20250207	162400	7850952	891	891	891	891	0
222	20250207	162300	7850952	891	891	891	891	0
223	20250207	162200	7850952	891	891	891	891	0
224	20250207	162100	7850952	891	891	891	891	0
225	20250207	162000	7850952	891	891	891	891	0
226	20250207	161900	7850952	891	891	891	891	0
227	20250207	161800	7850952	891	891	891	891	0
228	20250207	161700	7850952	891	891	891	891	0
229	20250207	161600	7850952	891	891	891	891	0
230	20250207	161500	7850952	891	891	891	891	0
231	20250207	161400	7850952	891	891	891	891	0
232	20250207	161300	7850952	891	891	891	891	0
233	20250207	161200	7850952	891	891	891	891	0
234	20250207	161100	7850952	891	891	891	891	0
235	20250207	161000	7850952	891	891	891	891	0
236	20250207	160900	7850952	891	891	891	891	0
237	20250207	160800	7850952	891	891	891	891	0
238	20250207	160700	7850952	891	891	891	891	0
239	20250207	160600	7850952	891	891	891	891	0
240	20250207	160500	7850952	891	891	891	891	0
241	20250207	160400	7850952	891	891	891	891	0
242	20250207	160300	7850952	891	891	891	891	195
243	20250207	160200	7850952	891	891	891	891	0
244	20250207	160100	7850952	891	891	891	891	0
245	20250207	160000	7850952	891	891	891	891	0
246	20250207	155900	7850952	891	891	891	891	0
247	20250207	155800	7850952	891	891	891	891	0
248	20250207	155700	7850952	891	891	891	891	0
249	20250207	155600	7850952	891	891	891	891	0
250	20250207	155500	7850952	891	891	891	891	0
251	20250207	155400	7850952	891	891	891	891	0
252	20250207	155300	7850952	891	891	891	891	0
253	20250207	155200	7850952	891	891	891	891	0
254	20250207	155100	7850952	891	891	891	891	0
255	20250207	155000	7850952	891	891	891	891	0
256	20250207	154900	7850952	891	891	891	891	0
257	20250207	154800	7850952	891	891	891	891	0
258	20250207	154700	7850952	891	891	891	891	0
259	20250207	154600	7850952	891	891	891	891	0
260	20250207	154500	7850952	891	891	891	891	0
261	20250207	154400	7850952	891	891	891	891	0
262	20250207	154300	7850952	891	891	891	891	0
263	20250207	154200	7850952	891	891	891	891	0
264	20250207	154100	7850952	891	891	891	891	0
265	20250207	154000	7850952	891	891	891	891	0
266	20250207	153900	7850952	891	891	891	891	0
267	20250207	153800	7850952	891	891	891	891	0
268	20250207	153700	7850952	891	891	891	891	0
269	20250207	153600	7850952	891	891	891	891	0
270	20250207	153500	7850952	891	891	891	891	0
271	20250207	153400	7850952	891	891	891	891	0
272	20250207	153300	7850952	891	891	891	891	195
273	20250207	153200	7850952	891	891	891	891	0
274	20250207	153100	7850952	891	891	891	891	0
275	20250207	153000	7850952	891	891	891	891	195
276	20250207	152900	7677207	898	898	898	898	0
277	20250207	152800	7677207	898	898	898	898	0
278	20250207	152700	7677207	898	898	898	898	0
279	20250207	152600	7677207	898	898	898	898	0
280	20250207	152500	7677207	898	898	898	898	0
281	20250207	152400	7677207	898	898	898	898	0
282	20250207	152300	7677207	898	898	898	898	0
283	20250207	152200	7677207	898	898	898	898	0
284	20250207	152100	7677207	898	898	898	898	0
285	20250207	152000	7677207	898	898	898	898	0
286	20250207	151900	7677207	898	898	898	898	0
287	20250207	151800	7677207	898	898	898	898	0
288	20250207	151700	7677207	898	898	898	898	0
289	20250207	151600	7677207	898	898	898	898	0
290	20250207	151500	7677207	898	898	898	898	8
291	20250207	151400	7670023	898	898	898	898	0
292	20250207	151300	7670023	898	898	898	898	1
293	20250207	151200	7669125	898	898	898	898	0
294	20250207	151100	7669125	898	898	898	898	0
295	20250207	151000	7669125	898	898	898	898	0
296	20250207	150900	7669125	898	898	898	898	0
297	20250207	150800	7669125	898	898	898	898	11
298	20250207	150700	7659247	898	898	898	898	0
299	20250207	150600	7659247	898	898	898	898	0
300	20250207	150500	7659247	898	898	898	898	0
301	20250207	150400	7659247	898	889	898	889	3
302	20250207	150300	7656571	899	899	899	899	0
303	20250207	150200	7656571	899	899	899	899	2
304	20250207	150100	7654773	895	895	895	895	0
305	20250207	150000	7654773	895	895	895	895	0
306	20250207	145900	7654773	895	894	895	894	300
307	20250207	145800	7386373	893	891	893	891	844
308	20250207	145700	6633246	888	888	888	888	0
309	20250207	145600	6633246	888	888	888	888	0
310	20250207	145500	6633246	888	888	888	888	0
311	20250207	145400	6633246	888	888	888	888	0
312	20250207	145300	6633246	888	888	888	888	0
313	20250207	145200	6633246	888	889	889	888	1462
314	20250207	145100	5333930	892	892	892	892	0
315	20250207	145000	5333930	892	892	892	892	0
316	20250207	144900	5333930	892	892	892	892	0
317	20250207	144800	5333930	892	892	892	892	0
318	20250207	144700	5333930	892	892	892	892	0
319	20250207	144600	5333930	892	889	892	889	55
320	20250207	144500	5285020	892	892	892	888	20
321	20250207	144400	5267208	893	893	893	893	0
322	20250207	144300	5267208	893	893	893	893	0
323	20250207	144200	5267208	893	893	893	893	0
324	20250207	144100	5267208	893	893	893	893	0
325	20250207	144000	5267208	893	893	893	893	0
326	20250207	143900	5267208	893	893	893	893	1
327	20250207	143800	5266315	888	888	888	888	0
328	20250207	143700	5266315	888	888	888	888	0
329	20250207	143600	5266315	888	888	888	888	0
330	20250207	143500	5266315	888	888	888	888	0
331	20250207	143400	5266315	888	889	889	888	90
332	20250207	143300	5186355	893	893	893	893	0
333	20250207	143200	5186355	893	893	893	893	0
334	20250207	143100	5186355	893	893	893	893	0
335	20250207	143000	5186355	893	890	893	890	52
336	20250207	142900	5140063	890	890	890	890	2
337	20250207	142800	5138283	894	894	894	894	0
338	20250207	142700	5138283	894	894	894	894	0
339	20250207	142600	5138283	894	894	894	894	0
340	20250207	142500	5138283	894	894	894	894	0
341	20250207	142400	5138283	894	894	894	894	0
342	20250207	142300	5138283	894	894	894	894	0
343	20250207	142200	5138283	894	894	894	894	0
344	20250207	142100	5138283	894	894	894	894	0
345	20250207	142000	5138283	894	894	894	894	0
346	20250207	141900	5138283	894	894	894	894	0
347	20250207	141800	5138283	894	894	894	894	0
348	20250207	141700	5138283	894	894	894	894	0
349	20250207	141600	5138283	894	894	894	894	0
350	20250207	141500	5138283	894	894	894	894	0
351	20250207	141400	5138283	894	894	894	894	0
352	20250207	141300	5138283	894	894	894	894	0
353	20250207	141200	5138283	894	894	894	894	0
354	20250207	141100	5138283	894	894	894	894	0
355	20250207	141000	5138283	894	894	894	894	0
356	20250207	140900	5138283	894	894	894	894	0
357	20250207	140800	5138283	894	894	894	894	0
358	20250207	140700	5138283	894	894	894	894	0
359	20250207	140600	5138283	894	894	894	894	0
360	20250207	140500	5138283	894	894	894	894	0
361	20250207	140400	5138283	894	894	894	894	0
362	20250207	140300	5138283	894	894	894	894	0
363	20250207	140200	5138283	894	894	894	894	0
364	20250207	140100	5138283	894	894	894	894	0
365	20250207	140000	5138283	894	894	894	894	0
366	20250207	135900	5138283	894	894	894	894	0
367	20250207	135800	5138283	894	894	894	894	0
368	20250207	135700	5138283	894	894	894	894	0
369	20250207	135600	5138283	894	894	894	894	0
370	20250207	135500	5138283	894	894	894	894	0
371	20250207	135400	5138283	894	894	894	894	0
372	20250207	135300	5138283	894	894	894	894	0
373	20250207	135200	5138283	894	894	894	894	0
374	20250207	135100	5138283	894	894	894	894	0
375	20250207	135000	5138283	894	894	894	894	0
376	20250207	134900	5138283	894	894	894	894	0
377	20250207	134800	5138283	894	894	894	894	0
378	20250207	134700	5138283	894	894	894	894	36
379	20250207	134600	5106099	894	894	894	894	0
380	20250207	134500	5106099	894	894	894	894	0
381	20250207	134400	5106099	894	894	894	894	0
382	20250207	134300	5106099	894	894	894	894	0
383	20250207	134200	5106099	894	894	894	894	0
384	20250207	134100	5106099	894	894	894	894	0
385	20250207	134000	5106099	894	894	894	894	0
386	20250207	133900	5106099	894	894	894	894	0
387	20250207	133800	5106099	894	894	894	894	0
388	20250207	133700	5106099	894	894	894	894	0
389	20250207	133600	5106099	894	894	894	894	0
390	20250207	133500	5106099	894	894	894	894	0
391	20250207	133400	5106099	894	894	894	894	0
392	20250207	133300	5106099	894	894	894	894	0
393	20250207	133200	5106099	894	894	894	894	0
394	20250207	133100	5106099	894	894	894	894	0
395	20250207	133000	5106099	894	894	894	894	0
396	20250207	132900	5106099	894	894	894	894	0
397	20250207	132800	5106099	894	894	894	894	0
398	20250207	132700	5106099	894	894	894	894	0
399	20250207	132600	5106099	894	894	894	894	0
400	20250207	132500	5106099	894	894	894	894	0
401	20250207	132400	5106099	894	894	894	894	0
402	20250207	132300	5106099	894	892	894	892	120
403	20250207	132200	4998861	893	893	893	893	0
404	20250207	132100	4998861	893	893	893	893	0
405	20250207	132000	4998861	893	893	893	893	0
406	20250207	131900	4998861	893	893	893	893	0
407	20250207	131800	4998861	893	893	893	893	0
408	20250207	131700	4998861	893	893	893	893	0
409	20250207	131600	4998861	893	893	893	893	0
410	20250207	131500	4998861	893	893	893	893	0
411	20250207	131400	4998861	893	893	893	893	20
412	20250207	131300	4981001	893	893	893	893	0
413	20250207	131200	4981001	893	893	893	893	0
414	20250207	131100	4981001	893	893	893	893	0
415	20250207	131000	4981001	893	893	893	893	0
416	20250207	130900	4981001	893	893	893	893	1
417	20250207	130800	4980108	891	893	893	891	22
418	20250207	130700	4960502	894	894	894	894	0
419	20250207	130600	4960502	894	894	894	894	0
420	20250207	130500	4960502	894	894	894	894	0
421	20250207	130400	4960502	894	894	894	894	0
422	20250207	130300	4960502	894	894	894	894	0
423	20250207	130200	4960502	894	894	894	894	0
424	20250207	130100	4960502	894	894	894	894	0
425	20250207	130000	4960502	894	894	894	894	0
426	20250207	125900	4960502	894	894	894	894	1
427	20250207	125800	4959608	888	888	888	888	0
428	20250207	125700	4959608	888	889	889	888	300
429	20250207	125600	4693193	889	889	889	889	0
430	20250207	125500	4693193	889	889	889	889	12
431	20250207	125400	4682525	890	890	890	890	0
432	20250207	125300	4682525	890	890	890	890	0
433	20250207	125200	4682525	890	890	890	890	0
434	20250207	125100	4682525	890	890	890	890	0
435	20250207	125000	4682525	890	890	890	890	0
436	20250207	124900	4682525	890	890	890	890	2
437	20250207	124800	4680745	899	899	899	899	40
438	20250207	124700	4644785	899	899	899	899	0
439	20250207	124600	4644785	899	899	899	899	0
440	20250207	124500	4644785	899	899	899	899	16
441	20250207	124400	4630401	899	899	899	899	13
442	20250207	124300	4618714	899	899	899	899	0
443	20250207	124200	4618714	899	899	899	899	1
444	20250207	124100	4617815	878	878	878	878	0
445	20250207	124000	4617815	878	878	878	878	0
446	20250207	123900	4617815	878	888	888	878	1000
447	20250207	123800	3735655	899	899	899	899	0
448	20250207	123700	3735655	899	899	899	899	0
449	20250207	123600	3735655	899	899	899	899	0
450	20250207	123500	3735655	899	899	899	899	0
451	20250207	123400	3735655	899	899	899	899	0
452	20250207	123300	3735655	899	899	899	899	0
453	20250207	123200	3735655	899	899	899	899	0
454	20250207	123100	3735655	899	899	899	899	0
455	20250207	123000	3735655	899	899	899	899	0
456	20250207	122900	3735655	899	899	899	899	0
457	20250207	122800	3735655	899	899	899	899	0
458	20250207	122700	3735655	899	899	899	899	0
459	20250207	122600	3735655	899	899	899	899	0
460	20250207	122500	3735655	899	899	899	899	15
461	20250207	122400	3722170	892	892	892	892	0
462	20250207	122300	3722170	892	892	892	892	0
463	20250207	122200	3722170	892	892	892	892	0
464	20250207	122100	3722170	892	892	892	892	0
465	20250207	122000	3722170	892	892	892	892	0
466	20250207	121900	3722170	892	892	892	892	0
467	20250207	121800	3722170	892	892	892	892	0
468	20250207	121700	3722170	892	892	892	892	0
469	20250207	121600	3722170	892	892	892	892	0
470	20250207	121500	3722170	892	892	892	892	0
471	20250207	121400	3722170	892	892	892	892	0
472	20250207	121300	3722170	892	892	892	892	0
473	20250207	121200	3722170	892	892	892	892	0
474	20250207	121100	3722170	892	892	892	892	11
475	20250207	121000	3712358	892	892	892	892	0
476	20250207	120900	3712358	892	892	892	892	0
477	20250207	120800	3712358	892	892	892	892	0
478	20250207	120700	3712358	892	892	892	892	0
479	20250207	120600	3712358	892	892	892	892	0
480	20250207	120500	3712358	892	892	892	892	0
481	20250207	120400	3712358	892	892	892	892	0
482	20250207	120300	3712358	892	892	892	892	0
483	20250207	120200	3712358	892	892	892	892	0
484	20250207	120100	3712358	892	892	892	892	0
485	20250207	120000	3712358	892	892	892	892	0
486	20250207	115900	3712358	892	892	892	892	20
487	20250207	115800	3694518	892	892	892	892	0
488	20250207	115700	3694518	892	892	892	892	4
489	20250207	115600	3690950	901	901	901	901	0
490	20250207	115500	3690950	901	901	901	901	0
491	20250207	115400	3690950	901	901	901	901	0
492	20250207	115300	3690950	901	901	901	901	0
493	20250207	115200	3690950	901	901	901	901	0
494	20250207	115100	3690950	901	901	901	901	0
495	20250207	115000	3690950	901	901	901	901	0
496	20250207	114900	3690950	901	901	901	901	0
497	20250207	114800	3690950	901	901	901	901	0
498	20250207	114700	3690950	901	901	901	901	0
499	20250207	114600	3690950	901	901	901	901	0
500	20250207	114500	3690950	901	901	901	901	0
501	20250207	114400	3690950	901	901	901	901	0
502	20250207	114300	3690950	901	900	901	900	240
503	20250207	114200	3474787	892	889	892	889	278
504	20250207	114100	3226817	892	892	892	892	0
505	20250207	114000	3226817	892	892	892	892	0
506	20250207	113900	3226817	892	891	892	889	10
507	20250207	113800	3217911	892	892	892	892	8
508	20250207	113700	3210775	892	892	892	892	0
509	20250207	113600	3210775	892	892	892	892	12
510	20250207	113500	3200071	890	890	890	890	0
511	20250207	113400	3200071	890	890	890	890	239
512	20250207	113300	2987361	890	890	890	890	3
513	20250207	113200	2984691	890	890	890	890	0
514	20250207	113100	2984691	890	890	890	890	0
515	20250207	113000	2984691	890	890	890	890	1
516	20250207	112900	2983801	886	890	890	886	59
517	20250207	112800	2931299	890	890	890	890	0
518	20250207	112700	2931299	890	890	890	890	0
519	20250207	112600	2931299	890	890	890	890	0
520	20250207	112500	2931299	890	890	890	890	0
521	20250207	112400	2931299	890	890	890	890	0
522	20250207	112300	2931299	890	890	890	890	0
523	20250207	112200	2931299	890	890	890	890	0
524	20250207	112100	2931299	890	890	890	890	0
525	20250207	112000	2931299	890	890	890	890	0
526	20250207	111900	2931299	890	890	890	890	0
527	20250207	111800	2931299	890	890	890	890	0
528	20250207	111700	2931299	890	890	890	890	0
529	20250207	111600	2931299	890	890	890	890	0
530	20250207	111500	2931299	890	890	890	890	0
531	20250207	111400	2931299	890	890	890	890	1
532	20250207	111300	2930409	886	886	886	886	0
533	20250207	111200	2930409	886	886	886	886	0
534	20250207	111100	2930409	886	886	886	886	0
535	20250207	111000	2930409	886	886	886	886	5
536	20250207	110900	2925979	890	890	890	890	0
537	20250207	110800	2925979	890	890	890	890	0
538	20250207	110700	2925979	890	890	890	890	0
539	20250207	110600	2925979	890	890	890	890	0
540	20250207	110500	2925979	890	890	890	890	0
541	20250207	110400	2925979	890	890	890	890	0
542	20250207	110300	2925979	890	890	890	890	0
543	20250207	110200	2925979	890	890	890	890	0
544	20250207	110100	2925979	890	890	890	890	0
545	20250207	110000	2925979	890	890	890	890	0
546	20250207	105900	2925979	890	890	890	890	0
547	20250207	105800	2925979	890	890	890	890	0
548	20250207	105700	2925979	890	890	890	890	0
549	20250207	105600	2925979	890	890	890	890	1
550	20250207	105500	2925089	890	890	890	890	0
551	20250207	105400	2925089	890	890	890	890	0
552	20250207	105300	2925089	890	890	890	885	14
553	20250207	105200	2912634	890	890	890	890	0
554	20250207	105100	2912634	890	890	890	890	0
555	20250207	105000	2912634	890	890	890	890	0
556	20250207	104900	2912634	890	890	890	890	0
557	20250207	104800	2912634	890	890	890	890	0
558	20250207	104700	2912634	890	890	890	890	0
559	20250207	104600	2912634	890	890	890	890	0
560	20250207	104500	2912634	890	890	890	890	0
561	20250207	104400	2912634	890	890	890	890	0
562	20250207	104300	2912634	890	890	890	890	0
563	20250207	104200	2912634	890	890	890	890	0
564	20250207	104100	2912634	890	890	890	890	0
565	20250207	104000	2912634	890	890	890	890	0
566	20250207	103900	2912634	890	890	890	890	0
567	20250207	103800	2912634	890	890	890	890	0
568	20250207	103700	2912634	890	885	890	885	3
569	20250207	103600	2909969	890	890	890	890	0
570	20250207	103500	2909969	890	890	890	890	0
571	20250207	103400	2909969	890	890	890	890	0
572	20250207	103300	2909969	890	890	890	890	0
573	20250207	103200	2909969	890	890	890	890	0
574	20250207	103100	2909969	890	890	890	890	0
575	20250207	103000	2909969	890	890	890	890	0
576	20250207	102900	2909969	890	890	890	890	0
577	20250207	102800	2909969	890	890	890	890	0
578	20250207	102700	2909969	890	890	890	890	0
579	20250207	102600	2909969	890	890	890	890	1
580	20250207	102500	2909079	886	886	886	886	1
581	20250207	102400	2908193	890	890	890	890	0
582	20250207	102300	2908193	890	890	890	890	0
583	20250207	102200	2908193	890	890	890	890	0
584	20250207	102100	2908193	890	890	890	890	0
585	20250207	102000	2908193	890	890	890	890	0
586	20250207	101900	2908193	890	890	890	890	0
587	20250207	101800	2908193	890	890	890	890	0
588	20250207	101700	2908193	890	890	890	890	1
589	20250207	101600	2907303	882	882	882	882	2
590	20250207	101500	2905539	887	890	890	887	20
591	20250207	101400	2887769	890	890	890	890	0
592	20250207	101300	2887769	890	890	890	890	0
593	20250207	101200	2887769	890	890	890	890	0
594	20250207	101100	2887769	890	890	890	890	1
595	20250207	101000	2886879	890	890	890	890	0
596	20250207	100900	2886879	890	890	890	890	0
597	20250207	100800	2886879	890	890	890	890	0
598	20250207	100700	2886879	890	890	890	890	0
599	20250207	100600	2886879	890	890	890	890	0
600	20250207	100500	2886879	890	890	890	890	0
601	20250207	100400	2886879	890	890	890	890	0
602	20250207	100300	2886879	890	890	890	890	6
603	20250207	100200	2881539	890	890	890	890	0
604	20250207	100100	2881539	890	890	890	890	0
605	20250207	100000	2881539	890	890	890	890	0
606	20250207	095900	2881539	890	890	890	890	0
607	20250207	095800	2881539	890	890	890	890	0
608	20250207	095700	2881539	890	890	890	890	0
609	20250207	095600	2881539	890	890	890	890	0
610	20250207	095500	2881539	890	890	890	890	0
611	20250207	095400	2881539	890	890	890	890	0
612	20250207	095300	2881539	890	890	890	890	0
613	20250207	095200	2881539	890	890	890	890	0
614	20250207	095100	2881539	890	890	890	890	27
615	20250207	095000	2857509	880	880	880	880	0
616	20250207	094900	2857509	880	885	885	880	1254
617	20250207	094800	1751881	885	885	885	885	1
618	20250207	094700	1750996	891	891	891	891	0
619	20250207	094600	1750996	891	891	891	891	0
620	20250207	094500	1750996	891	891	891	891	3
621	20250207	094400	1748323	891	891	891	891	0
622	20250207	094300	1748323	891	891	891	891	0
623	20250207	094200	1748323	891	891	891	891	0
624	20250207	094100	1748323	891	891	891	891	1
625	20250207	094000	1747432	885	885	885	885	40
626	20250207	093900	1712032	886	886	886	886	110
627	20250207	093800	1614572	886	886	886	886	1
628	20250207	093700	1613686	892	892	892	892	0
629	20250207	093600	1613686	892	892	892	892	0
630	20250207	093500	1613686	892	892	892	892	0
631	20250207	093400	1613686	892	892	892	892	0
632	20250207	093300	1613686	892	892	892	892	0
633	20250207	093200	1613686	892	892	892	892	0
634	20250207	093100	1613686	892	892	892	892	1
635	20250207	093000	1612794	887	887	887	887	0
636	20250207	092900	1612794	887	887	887	887	0
637	20250207	092800	1612794	887	887	887	887	0
638	20250207	092700	1612794	887	887	887	887	10
639	20250207	092600	1603924	887	887	887	887	0
640	20250207	092500	1603924	887	887	887	887	0
641	20250207	092400	1603924	887	887	887	887	104
642	20250207	092300	1511676	888	888	888	888	100
643	20250207	092200	1422876	890	890	890	890	5
644	20250207	092100	1418426	890	891	891	890	73
645	20250207	092000	1353410	889	889	889	889	0
646	20250207	091900	1353410	889	889	889	889	2
647	20250207	091800	1351632	905	905	905	905	0
648	20250207	091700	1351632	905	905	905	905	0
649	20250207	091600	1351632	905	905	905	905	0
650	20250207	091500	1351632	905	905	905	905	0
651	20250207	091400	1351632	905	905	905	905	0
652	20250207	091300	1351632	905	905	905	905	0
653	20250207	091200	1351632	905	905	905	905	0
654	20250207	091100	1351632	905	905	905	905	0
655	20250207	091000	1351632	905	905	905	905	0
656	20250207	090900	1351632	905	905	905	905	0
657	20250207	090800	1351632	905	905	905	905	0
658	20250207	090700	1351632	905	905	905	905	0
659	20250207	090600	1351632	905	905	905	905	0
660	20250207	090500	1351632	905	905	905	905	0
661	20250207	090400	1351632	905	905	905	905	0
662	20250207	090300	1351632	905	891	905	890	1506
663	20250207	090200	10884	907	907	907	907	0
664	20250207	090100	10884	907	907	907	907	0
665	20250207	090000	10884	907	907	907	907	12