KissMeData/184230/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	203600	37880151	496	496	496	496	626
3	20250207	203500	37880151	496	496	496	496	0
4	20250207	203400	37880151	496	496	496	496	0
5	20250207	203300	37880151	496	496	496	496	0
6	20250207	203200	37880151	496	496	496	496	0
7	20250207	203100	37880151	496	496	496	496	0
8	20250207	203000	37880151	496	496	496	496	0
9	20250207	202900	37880151	496	496	496	496	0
10	20250207	202800	37880151	496	496	496	496	0
11	20250207	202700	37880151	496	496	496	496	0
12	20250207	202600	37880151	496	496	496	496	0
13	20250207	202500	37880151	496	496	496	496	0
14	20250207	202400	37880151	496	496	496	496	0
15	20250207	202300	37880151	496	496	496	496	0
16	20250207	202200	37880151	496	496	496	496	0
17	20250207	202100	37880151	496	496	496	496	0
18	20250207	202000	37880151	496	496	496	496	0
19	20250207	201900	37880151	496	496	496	496	0
20	20250207	201800	37880151	496	496	496	496	0
21	20250207	201700	37880151	496	496	496	496	0
22	20250207	201600	37880151	496	496	496	496	0
23	20250207	201500	37880151	496	496	496	496	0
24	20250207	201400	37880151	496	496	496	496	0
25	20250207	201300	37880151	496	496	496	496	0
26	20250207	201200	37880151	496	496	496	496	0
27	20250207	201100	37880151	496	496	496	496	0
28	20250207	201000	37880151	496	496	496	496	0
29	20250207	200900	37880151	496	496	496	496	0
30	20250207	200800	37880151	496	496	496	496	0
31	20250207	200700	37880151	496	496	496	496	0
32	20250207	200600	37880151	496	496	496	496	626
33	20250207	200500	37880151	496	496	496	496	0
34	20250207	200400	37880151	496	496	496	496	0
35	20250207	200300	37880151	496	496	496	496	0
36	20250207	200200	37880151	496	496	496	496	0
37	20250207	200100	37880151	496	496	496	496	0
38	20250207	200000	37880151	496	496	496	496	0
39	20250207	195900	37880151	496	496	496	496	0
40	20250207	195800	37880151	496	496	496	496	0
41	20250207	195700	37880151	496	496	496	496	0
42	20250207	195600	37880151	496	496	496	496	0
43	20250207	195500	37880151	496	496	496	496	0
44	20250207	195400	37880151	496	496	496	496	0
45	20250207	195300	37880151	496	496	496	496	0
46	20250207	195200	37880151	496	496	496	496	0
47	20250207	195100	37880151	496	496	496	496	0
48	20250207	195000	37880151	496	496	496	496	0
49	20250207	194900	37880151	496	496	496	496	0
50	20250207	194800	37880151	496	496	496	496	0
51	20250207	194700	37880151	496	496	496	496	0
52	20250207	194600	37880151	496	496	496	496	0
53	20250207	194500	37880151	496	496	496	496	0
54	20250207	194400	37880151	496	496	496	496	0
55	20250207	194300	37880151	496	496	496	496	0
56	20250207	194200	37880151	496	496	496	496	0
57	20250207	194100	37880151	496	496	496	496	0
58	20250207	194000	37880151	496	496	496	496	0
59	20250207	193900	37880151	496	496	496	496	0
60	20250207	193800	37880151	496	496	496	496	0
61	20250207	193700	37880151	496	496	496	496	0
62	20250207	193600	37880151	496	496	496	496	626
63	20250207	193500	37880151	496	496	496	496	0
64	20250207	193400	37880151	496	496	496	496	0
65	20250207	193300	37880151	496	496	496	496	0
66	20250207	193200	37880151	496	496	496	496	0
67	20250207	193100	37880151	496	496	496	496	0
68	20250207	193000	37880151	496	496	496	496	0
69	20250207	192900	37880151	496	496	496	496	0
70	20250207	192800	37880151	496	496	496	496	0
71	20250207	192700	37880151	496	496	496	496	0
72	20250207	192600	37880151	496	496	496	496	0
73	20250207	192500	37880151	496	496	496	496	0
74	20250207	192400	37880151	496	496	496	496	0
75	20250207	192300	37880151	496	496	496	496	0
76	20250207	192200	37880151	496	496	496	496	0
77	20250207	192100	37880151	496	496	496	496	0
78	20250207	192000	37880151	496	496	496	496	0
79	20250207	191900	37880151	496	496	496	496	0
80	20250207	191800	37880151	496	496	496	496	0
81	20250207	191700	37880151	496	496	496	496	0
82	20250207	191600	37880151	496	496	496	496	0
83	20250207	191500	37880151	496	496	496	496	0
84	20250207	191400	37880151	496	496	496	496	0
85	20250207	191300	37880151	496	496	496	496	0
86	20250207	191200	37880151	496	496	496	496	0
87	20250207	191100	37880151	496	496	496	496	0
88	20250207	191000	37880151	496	496	496	496	0
89	20250207	190900	37880151	496	496	496	496	0
90	20250207	190800	37880151	496	496	496	496	0
91	20250207	190700	37880151	496	496	496	496	0
92	20250207	190600	37880151	496	496	496	496	626
93	20250207	190500	37880151	496	496	496	496	0
94	20250207	190400	37880151	496	496	496	496	0
95	20250207	190300	37880151	496	496	496	496	0
96	20250207	190200	37880151	496	496	496	496	0
97	20250207	190100	37880151	496	496	496	496	0
98	20250207	190000	37880151	496	496	496	496	0
99	20250207	185900	37880151	496	496	496	496	0
100	20250207	185800	37880151	496	496	496	496	0
101	20250207	185700	37880151	496	496	496	496	0
102	20250207	185600	37880151	496	496	496	496	0
103	20250207	185500	37880151	496	496	496	496	0
104	20250207	185400	37880151	496	496	496	496	0
105	20250207	185300	37880151	496	496	496	496	0
106	20250207	185200	37880151	496	496	496	496	0
107	20250207	185100	37880151	496	496	496	496	0
108	20250207	185000	37880151	496	496	496	496	0
109	20250207	184900	37880151	496	496	496	496	0
110	20250207	184800	37880151	496	496	496	496	0
111	20250207	184700	37880151	496	496	496	496	0
112	20250207	184600	37880151	496	496	496	496	0
113	20250207	184500	37880151	496	496	496	496	0
114	20250207	184400	37880151	496	496	496	496	0
115	20250207	184300	37880151	496	496	496	496	0
116	20250207	184200	37880151	496	496	496	496	0
117	20250207	184100	37880151	496	496	496	496	0
118	20250207	184000	37880151	496	496	496	496	0
119	20250207	183900	37880151	496	496	496	496	0
120	20250207	183800	37880151	496	496	496	496	0
121	20250207	183700	37880151	496	496	496	496	0
122	20250207	183600	37880151	496	496	496	496	626
123	20250207	183500	37880151	496	496	496	496	0
124	20250207	183400	37880151	496	496	496	496	0
125	20250207	183300	37880151	496	496	496	496	0
126	20250207	183200	37880151	496	496	496	496	0
127	20250207	183100	37880151	496	496	496	496	0
128	20250207	183000	37880151	496	496	496	496	0
129	20250207	182900	37880151	496	496	496	496	0
130	20250207	182800	37880151	496	496	496	496	0
131	20250207	182700	37880151	496	496	496	496	0
132	20250207	182600	37880151	496	496	496	496	0
133	20250207	182500	37880151	496	496	496	496	0
134	20250207	182400	37880151	496	496	496	496	0
135	20250207	182300	37880151	496	496	496	496	0
136	20250207	182200	37880151	496	496	496	496	0
137	20250207	182100	37880151	496	496	496	496	0
138	20250207	182000	37880151	496	496	496	496	0
139	20250207	181900	37880151	496	496	496	496	0
140	20250207	181800	37880151	496	496	496	496	0
141	20250207	181700	37880151	496	496	496	496	0
142	20250207	181600	37880151	496	496	496	496	0
143	20250207	181500	37880151	496	496	496	496	0
144	20250207	181400	37880151	496	496	496	496	0
145	20250207	181300	37880151	496	496	496	496	0
146	20250207	181200	37880151	496	496	496	496	0
147	20250207	181100	37880151	496	496	496	496	0
148	20250207	181000	37880151	496	496	496	496	0
149	20250207	180900	37880151	496	496	496	496	0
150	20250207	180800	37880151	496	496	496	496	0
151	20250207	180700	37880151	496	496	496	496	0
152	20250207	180600	37880151	496	496	496	496	626
153	20250207	180500	37880151	496	496	496	496	0
154	20250207	180400	37880151	496	496	496	496	0
155	20250207	180300	37880151	496	496	496	496	0
156	20250207	180200	37880151	496	496	496	496	0
157	20250207	180100	37880151	496	496	496	496	0
158	20250207	180000	37880151	496	496	496	496	0
159	20250207	175900	37880151	496	496	496	496	0
160	20250207	175800	37880151	496	496	496	496	0
161	20250207	175700	37880151	496	496	496	496	0
162	20250207	175600	37880151	496	496	496	496	0
163	20250207	175500	37880151	496	496	496	496	0
164	20250207	175400	37880151	496	496	496	496	0
165	20250207	175300	37880151	496	496	496	496	0
166	20250207	175200	37880151	496	496	496	496	0
167	20250207	175100	37880151	496	496	496	496	0
168	20250207	175000	37880151	496	496	496	496	0
169	20250207	174900	37880151	496	496	496	496	0
170	20250207	174800	37880151	496	496	496	496	0
171	20250207	174700	37880151	496	496	496	496	0
172	20250207	174600	37880151	496	496	496	496	0
173	20250207	174500	37880151	496	496	496	496	0
174	20250207	174400	37880151	496	496	496	496	0
175	20250207	174300	37880151	496	496	496	496	0
176	20250207	174200	37880151	496	496	496	496	0
177	20250207	174100	37880151	496	496	496	496	0
178	20250207	174000	37880151	496	496	496	496	0
179	20250207	173900	37880151	496	496	496	496	0
180	20250207	173800	37880151	496	496	496	496	0
181	20250207	173700	37880151	496	496	496	496	0
182	20250207	173600	37880151	496	496	496	496	626
183	20250207	173500	37880151	496	496	496	496	0
184	20250207	173400	37880151	496	496	496	496	0
185	20250207	173300	37880151	496	496	496	496	0
186	20250207	173200	37880151	496	496	496	496	0
187	20250207	173100	37880151	496	496	496	496	0
188	20250207	173000	37880151	496	496	496	496	0
189	20250207	172900	37880151	496	496	496	496	0
190	20250207	172800	37880151	496	496	496	496	0
191	20250207	172700	37880151	496	496	496	496	0
192	20250207	172600	37880151	496	496	496	496	0
193	20250207	172500	37880151	496	496	496	496	0
194	20250207	172400	37880151	496	496	496	496	0
195	20250207	172300	37880151	496	496	496	496	0
196	20250207	172200	37880151	496	496	496	496	0
197	20250207	172100	37880151	496	496	496	496	0
198	20250207	172000	37880151	496	496	496	496	0
199	20250207	171900	37880151	496	496	496	496	0
200	20250207	171800	37880151	496	496	496	496	0
201	20250207	171700	37880151	496	496	496	496	0
202	20250207	171600	37880151	496	496	496	496	0
203	20250207	171500	37880151	496	496	496	496	0
204	20250207	171400	37880151	496	496	496	496	0
205	20250207	171300	37880151	496	496	496	496	0
206	20250207	171200	37880151	496	496	496	496	0
207	20250207	171100	37880151	496	496	496	496	0
208	20250207	171000	37880151	496	496	496	496	0
209	20250207	170900	37880151	496	496	496	496	0
210	20250207	170800	37880151	496	496	496	496	0
211	20250207	170700	37880151	496	496	496	496	0
212	20250207	170600	37880151	496	496	496	496	626
213	20250207	170500	37880151	496	496	496	496	0
214	20250207	170400	37880151	496	496	496	496	0
215	20250207	170300	37880151	496	496	496	496	0
216	20250207	170200	37880151	496	496	496	496	0
217	20250207	170100	37880151	496	496	496	496	0
218	20250207	170000	37880151	496	496	496	496	0
219	20250207	165900	37880151	496	496	496	496	0
220	20250207	165800	37880151	496	496	496	496	0
221	20250207	165700	37880151	496	496	496	496	0
222	20250207	165600	37880151	496	496	496	496	0
223	20250207	165500	37880151	496	496	496	496	0
224	20250207	165400	37880151	496	496	496	496	0
225	20250207	165300	37880151	496	496	496	496	0
226	20250207	165200	37880151	496	496	496	496	0
227	20250207	165100	37880151	496	496	496	496	0
228	20250207	165000	37880151	496	496	496	496	0
229	20250207	164900	37880151	496	496	496	496	0
230	20250207	164800	37880151	496	496	496	496	0
231	20250207	164700	37880151	496	496	496	496	0
232	20250207	164600	37880151	496	496	496	496	0
233	20250207	164500	37880151	496	496	496	496	0
234	20250207	164400	37880151	496	496	496	496	0
235	20250207	164300	37880151	496	496	496	496	0
236	20250207	164200	37880151	496	496	496	496	0
237	20250207	164100	37880151	496	496	496	496	0
238	20250207	164000	37880151	496	496	496	496	0
239	20250207	163900	37880151	496	496	496	496	0
240	20250207	163800	37880151	496	496	496	496	0
241	20250207	163700	37880151	496	496	496	496	0
242	20250207	163600	37880151	496	496	496	496	626
243	20250207	163500	37880151	496	496	496	496	0
244	20250207	163400	37880151	496	496	496	496	0
245	20250207	163300	37880151	496	496	496	496	0
246	20250207	163200	37880151	496	496	496	496	0
247	20250207	163100	37880151	496	496	496	496	0
248	20250207	163000	37880151	496	496	496	496	0
249	20250207	162900	37880151	496	496	496	496	0
250	20250207	162800	37880151	496	496	496	496	0
251	20250207	162700	37880151	496	496	496	496	0
252	20250207	162600	37880151	496	496	496	496	0
253	20250207	162500	37880151	496	496	496	496	0
254	20250207	162400	37880151	496	496	496	496	0
255	20250207	162300	37880151	496	496	496	496	0
256	20250207	162200	37880151	496	496	496	496	0
257	20250207	162100	37880151	496	496	496	496	0
258	20250207	162000	37880151	496	496	496	496	0
259	20250207	161900	37880151	496	496	496	496	0
260	20250207	161800	37880151	496	496	496	496	0
261	20250207	161700	37880151	496	496	496	496	0
262	20250207	161600	37880151	496	496	496	496	0
263	20250207	161500	37880151	496	496	496	496	0
264	20250207	161400	37880151	496	496	496	496	0
265	20250207	161300	37880151	496	496	496	496	0
266	20250207	161200	37880151	496	496	496	496	0
267	20250207	161100	37880151	496	496	496	496	0
268	20250207	161000	37880151	496	496	496	496	0
269	20250207	160900	37880151	496	496	496	496	0
270	20250207	160800	37880151	496	496	496	496	0
271	20250207	160700	37880151	496	496	496	496	0
272	20250207	160600	37880151	496	496	496	496	626
273	20250207	160500	37880151	496	496	496	496	0
274	20250207	160400	37880151	496	496	496	496	0
275	20250207	160300	37880151	496	496	496	496	0
276	20250207	160200	37880151	496	496	496	496	0
277	20250207	160100	37880151	496	496	496	496	0
278	20250207	160000	37880151	496	496	496	496	0
279	20250207	155900	37880151	496	496	496	496	0
280	20250207	155800	37880151	496	496	496	496	0
281	20250207	155700	37880151	496	496	496	496	0
282	20250207	155600	37880151	496	496	496	496	0
283	20250207	155500	37880151	496	496	496	496	0
284	20250207	155400	37880151	496	496	496	496	0
285	20250207	155300	37880151	496	496	496	496	0
286	20250207	155200	37880151	496	496	496	496	0
287	20250207	155100	37880151	496	496	496	496	0
288	20250207	155000	37880151	496	496	496	496	0
289	20250207	154900	37880151	496	496	496	496	0
290	20250207	154800	37880151	496	496	496	496	0
291	20250207	154700	37880151	496	496	496	496	0
292	20250207	154600	37880151	496	496	496	496	0
293	20250207	154500	37880151	496	496	496	496	0
294	20250207	154400	37880151	496	496	496	496	0
295	20250207	154300	37880151	496	496	496	496	0
296	20250207	154200	37880151	496	496	496	496	0
297	20250207	154100	37880151	496	496	496	496	0
298	20250207	154000	37880151	496	496	496	496	0
299	20250207	153900	37880151	496	496	496	496	0
300	20250207	153800	37880151	496	496	496	496	0
301	20250207	153700	37880151	496	496	496	496	0
302	20250207	153600	37880151	496	496	496	496	626
303	20250207	153500	37880151	496	496	496	496	0
304	20250207	153400	37880151	496	496	496	496	0
305	20250207	153300	37880151	496	496	496	496	0
306	20250207	153200	37880151	496	496	496	496	0
307	20250207	153100	37880151	496	496	496	496	0
308	20250207	153000	37880151	496	496	496	496	626
309	20250207	152900	37569655	498	498	498	498	0
310	20250207	152800	37569655	498	498	498	498	0
311	20250207	152700	37569655	498	498	498	498	0
312	20250207	152600	37569655	498	498	498	498	0
313	20250207	152500	37569655	498	498	498	498	0
314	20250207	152400	37569655	498	498	498	498	0
315	20250207	152300	37569655	498	498	498	498	0
316	20250207	152200	37569655	498	498	498	498	0
317	20250207	152100	37569655	498	498	498	498	0
318	20250207	152000	37569655	498	498	498	498	0
319	20250207	151900	37569655	498	498	498	498	0
320	20250207	151800	37569655	498	498	498	498	1
321	20250207	151700	37569157	497	497	497	497	141
322	20250207	151600	37499080	498	498	498	498	20
323	20250207	151500	37489120	498	498	498	498	100
324	20250207	151400	37439320	498	498	498	498	0
325	20250207	151300	37439320	498	498	498	498	1
326	20250207	151200	37438822	497	497	497	497	0
327	20250207	151100	37438822	497	497	497	497	0
328	20250207	151000	37438822	497	497	497	497	101
329	20250207	150900	37388625	497	497	497	497	3
330	20250207	150800	37387134	497	497	497	497	168
331	20250207	150700	37303638	497	497	497	497	1154
332	20250207	150600	36730100	498	498	498	498	100
333	20250207	150500	36680300	498	498	499	498	1456
334	20250207	150400	35954389	499	499	499	499	100
335	20250207	150300	35904489	499	499	499	499	1
336	20250207	150200	35903990	498	498	498	498	208
337	20250207	150100	35800406	499	499	499	499	0
338	20250207	150000	35800406	499	499	499	499	0
339	20250207	145900	35800406	499	499	499	499	0
340	20250207	145800	35800406	499	499	499	499	0
341	20250207	145700	35800406	499	499	499	499	0
342	20250207	145600	35800406	499	499	499	499	0
343	20250207	145500	35800406	499	499	499	499	0
344	20250207	145400	35800406	499	499	499	499	0
345	20250207	145300	35800406	499	499	499	499	0
346	20250207	145200	35800406	499	499	499	499	0
347	20250207	145100	35800406	499	499	499	499	0
348	20250207	145000	35800406	499	499	499	499	72
349	20250207	144900	35764478	499	499	499	499	0
350	20250207	144800	35764478	499	499	499	499	0
351	20250207	144700	35764478	499	499	499	499	0
352	20250207	144600	35764478	499	499	499	499	0
353	20250207	144500	35764478	499	499	499	499	0
354	20250207	144400	35764478	499	499	499	499	0
355	20250207	144300	35764478	499	499	499	499	0
356	20250207	144200	35764478	499	499	499	499	0
357	20250207	144100	35764478	499	499	499	499	1
358	20250207	144000	35763979	499	499	499	499	0
359	20250207	143900	35763979	499	499	499	499	0
360	20250207	143800	35763979	499	499	499	499	0
361	20250207	143700	35763979	499	499	499	499	0
362	20250207	143600	35763979	499	499	499	499	0
363	20250207	143500	35763979	499	499	499	499	0
364	20250207	143400	35763979	499	499	499	499	1
365	20250207	143300	35763480	498	499	499	498	103
366	20250207	143200	35712086	498	498	498	498	0
367	20250207	143100	35712086	498	498	498	498	0
368	20250207	143000	35712086	498	498	498	498	0
369	20250207	142900	35712086	498	498	498	498	0
370	20250207	142800	35712086	498	498	498	498	0
371	20250207	142700	35712086	498	498	498	498	0
372	20250207	142600	35712086	498	498	498	498	0
373	20250207	142500	35712086	498	498	498	498	561
374	20250207	142400	35432708	497	497	497	497	0
375	20250207	142300	35432708	497	497	497	497	0
376	20250207	142200	35432708	497	497	497	497	0
377	20250207	142100	35432708	497	497	497	497	0
378	20250207	142000	35432708	497	497	497	497	0
379	20250207	141900	35432708	497	497	497	497	100
380	20250207	141800	35383008	497	497	497	497	100
381	20250207	141700	35333308	497	497	497	497	45
382	20250207	141600	35310943	497	497	497	497	0
383	20250207	141500	35310943	497	497	497	497	0
384	20250207	141400	35310943	497	497	497	497	799
385	20250207	141300	34913840	498	498	498	498	1
386	20250207	141200	34913342	496	496	496	496	0
387	20250207	141100	34913342	496	496	496	496	500
388	20250207	141000	34665342	499	499	499	499	0
389	20250207	140900	34665342	499	499	499	499	0
390	20250207	140800	34665342	499	499	499	499	0
391	20250207	140700	34665342	499	499	499	499	0
392	20250207	140600	34665342	499	499	499	499	1
393	20250207	140500	34664843	497	497	497	497	3158
394	20250207	140400	33095317	496	496	496	496	0
395	20250207	140300	33095317	496	496	496	496	0
396	20250207	140200	33095317	496	497	497	496	1191
397	20250207	140100	32503462	497	497	497	497	36
398	20250207	140000	32485570	497	497	497	497	0
399	20250207	135900	32485570	497	497	497	497	0
400	20250207	135800	32485570	497	497	497	497	0
401	20250207	135700	32485570	497	497	497	497	120
402	20250207	135600	32425930	497	497	497	497	0
403	20250207	135500	32425930	497	497	497	497	0
404	20250207	135400	32425930	497	497	497	497	1
405	20250207	135300	32425433	496	496	496	496	0
406	20250207	135200	32425433	496	496	496	496	0
407	20250207	135100	32425433	496	496	496	496	0
408	20250207	135000	32425433	496	496	496	496	0
409	20250207	134900	32425433	496	496	496	496	0
410	20250207	134800	32425433	496	496	496	496	0
411	20250207	134700	32425433	496	496	496	496	0
412	20250207	134600	32425433	496	496	496	496	0
413	20250207	134500	32425433	496	496	496	496	0
414	20250207	134400	32425433	496	496	496	496	0
415	20250207	134300	32425433	496	496	496	496	0
416	20250207	134200	32425433	496	496	496	496	0
417	20250207	134100	32425433	496	496	496	496	0
418	20250207	134000	32425433	496	496	496	496	0
419	20250207	133900	32425433	496	496	496	496	0
420	20250207	133800	32425433	496	496	496	496	0
421	20250207	133700	32425433	496	496	496	496	0
422	20250207	133600	32425433	496	496	496	496	0
423	20250207	133500	32425433	496	496	496	496	0
424	20250207	133400	32425433	496	496	496	496	0
425	20250207	133300	32425433	496	496	496	496	0
426	20250207	133200	32425433	496	496	496	496	0
427	20250207	133100	32425433	496	496	496	496	0
428	20250207	133000	32425433	496	496	496	496	0
429	20250207	132900	32425433	496	496	496	496	0
430	20250207	132800	32425433	496	496	496	496	0
431	20250207	132700	32425433	496	496	496	496	0
432	20250207	132600	32425433	496	496	496	496	0
433	20250207	132500	32425433	496	496	496	496	0
434	20250207	132400	32425433	496	496	496	496	0
435	20250207	132300	32425433	496	496	496	496	0
436	20250207	132200	32425433	496	496	496	496	0
437	20250207	132100	32425433	496	496	496	496	0
438	20250207	132000	32425433	496	496	496	496	1680
439	20250207	131900	31592153	498	498	498	498	0
440	20250207	131800	31592153	498	498	498	498	0
441	20250207	131700	31592153	498	498	498	498	0
442	20250207	131600	31592153	498	498	498	498	0
443	20250207	131500	31592153	498	498	498	498	0
444	20250207	131400	31592153	498	498	498	498	0
445	20250207	131300	31592153	498	498	498	498	0
446	20250207	131200	31592153	498	498	498	498	0
447	20250207	131100	31592153	498	498	498	498	0
448	20250207	131000	31592153	498	498	498	498	0
449	20250207	130900	31592153	498	498	498	498	0
450	20250207	130800	31592153	498	498	498	498	0
451	20250207	130700	31592153	498	498	498	498	0
452	20250207	130600	31592153	498	498	498	498	0
453	20250207	130500	31592153	498	498	498	498	0
454	20250207	130400	31592153	498	498	498	498	0
455	20250207	130300	31592153	498	498	498	498	0
456	20250207	130200	31592153	498	498	498	498	0
457	20250207	130100	31592153	498	498	498	498	0
458	20250207	130000	31592153	498	498	498	498	1
459	20250207	125900	31591655	496	496	496	496	0
460	20250207	125800	31591655	496	496	496	496	0
461	20250207	125700	31591655	496	496	496	496	0
462	20250207	125600	31591655	496	496	496	496	0
463	20250207	125500	31591655	496	496	496	496	1000
464	20250207	125400	31095655	497	497	497	497	0
465	20250207	125300	31095655	497	497	497	497	0
466	20250207	125200	31095655	497	497	497	497	0
467	20250207	125100	31095655	497	497	497	497	0
468	20250207	125000	31095655	497	497	497	497	284
469	20250207	124900	30954507	497	497	497	497	1111
470	20250207	124800	30402340	496	496	496	496	54
471	20250207	124700	30375556	497	497	497	497	0
472	20250207	124600	30375556	497	497	497	497	0
473	20250207	124500	30375556	497	497	497	497	0
474	20250207	124400	30375556	497	497	497	497	0
475	20250207	124300	30375556	497	497	497	497	0
476	20250207	124200	30375556	497	497	497	497	0
477	20250207	124100	30375556	497	497	497	497	0
478	20250207	124000	30375556	497	497	497	497	0
479	20250207	123900	30375556	497	497	497	497	0
480	20250207	123800	30375556	497	497	497	497	0
481	20250207	123700	30375556	497	497	497	497	0
482	20250207	123600	30375556	497	497	497	497	0
483	20250207	123500	30375556	497	497	497	497	0
484	20250207	123400	30375556	497	497	497	497	0
485	20250207	123300	30375556	497	497	497	497	0
486	20250207	123200	30375556	497	497	497	497	1
487	20250207	123100	30375059	497	497	497	497	0
488	20250207	123000	30375059	497	497	497	497	0
489	20250207	122900	30375059	497	497	497	497	470
490	20250207	122800	30141469	497	497	497	497	0
491	20250207	122700	30141469	497	497	497	497	0
492	20250207	122600	30141469	497	497	497	497	768
493	20250207	122500	29759773	496	496	496	496	123
494	20250207	122400	29698765	496	496	496	496	0
495	20250207	122300	29698765	496	496	496	496	0
496	20250207	122200	29698765	496	496	496	496	0
497	20250207	122100	29698765	496	496	496	496	60
498	20250207	122000	29669005	497	497	497	497	0
499	20250207	121900	29669005	497	497	497	497	2
500	20250207	121800	29668011	497	497	498	497	400
501	20250207	121700	29469149	497	497	497	497	0
502	20250207	121600	29469149	497	498	498	497	400
503	20250207	121500	29270249	498	498	498	498	0
504	20250207	121400	29270249	498	498	498	498	0
505	20250207	121300	29270249	498	498	498	498	0
506	20250207	121200	29270249	498	498	498	498	0
507	20250207	121100	29270249	498	498	498	498	0
508	20250207	121000	29270249	498	498	498	498	0
509	20250207	120900	29270249	498	498	498	498	7
510	20250207	120800	29266763	499	499	499	499	0
511	20250207	120700	29266763	499	499	499	499	0
512	20250207	120600	29266763	499	499	499	499	0
513	20250207	120500	29266763	499	499	499	499	0
514	20250207	120400	29266763	499	499	499	499	1
515	20250207	120300	29266264	499	499	499	499	0
516	20250207	120200	29266264	499	499	499	499	0
517	20250207	120100	29266264	499	499	499	499	0
518	20250207	120000	29266264	499	499	499	499	0
519	20250207	115900	29266264	499	499	499	499	0
520	20250207	115800	29266264	499	499	499	499	0
521	20250207	115700	29266264	499	499	499	499	0
522	20250207	115600	29266264	499	499	499	499	0
523	20250207	115500	29266264	499	499	499	499	0
524	20250207	115400	29266264	499	499	499	499	0
525	20250207	115300	29266264	499	499	499	499	0
526	20250207	115200	29266264	499	499	499	499	0
527	20250207	115100	29266264	499	499	499	499	0
528	20250207	115000	29266264	499	499	499	499	1
529	20250207	114900	29265765	498	498	498	498	0
530	20250207	114800	29265765	498	498	498	498	0
531	20250207	114700	29265765	498	498	498	498	0
532	20250207	114600	29265765	498	498	498	498	0
533	20250207	114500	29265765	498	498	498	498	0
534	20250207	114400	29265765	498	498	498	498	0
535	20250207	114300	29265765	498	498	498	498	0
536	20250207	114200	29265765	498	498	498	498	0
537	20250207	114100	29265765	498	498	498	498	0
538	20250207	114000	29265765	498	498	498	498	0
539	20250207	113900	29265765	498	498	498	498	0
540	20250207	113800	29265765	498	498	498	498	0
541	20250207	113700	29265765	498	498	498	498	500
542	20250207	113600	29016765	498	498	498	498	0
543	20250207	113500	29016765	498	498	498	498	8
544	20250207	113400	29012781	497	497	497	497	0
545	20250207	113300	29012781	497	497	497	497	263
546	20250207	113200	28882070	496	497	497	496	197
547	20250207	113100	28784348	498	498	498	498	0
548	20250207	113000	28784348	498	498	498	498	11
549	20250207	112900	28778870	498	498	498	498	0
550	20250207	112800	28778870	498	498	498	498	0
551	20250207	112700	28778870	498	498	498	498	0
552	20250207	112600	28778870	498	498	498	498	0
553	20250207	112500	28778870	498	498	498	498	0
554	20250207	112400	28778870	498	498	498	498	0
555	20250207	112300	28778870	498	498	498	498	0
556	20250207	112200	28778870	498	498	498	498	0
557	20250207	112100	28778870	498	498	498	498	0
558	20250207	112000	28778870	498	498	498	498	0
559	20250207	111900	28778870	498	498	498	498	0
560	20250207	111800	28778870	498	498	498	498	300
561	20250207	111700	28629470	498	498	498	498	0
562	20250207	111600	28629470	498	498	498	498	0
563	20250207	111500	28629470	498	496	498	496	3075
564	20250207	111400	27104262	496	496	496	496	0
565	20250207	111300	27104262	496	496	496	496	0
566	20250207	111200	27104262	496	496	496	496	550
567	20250207	111100	26831462	496	496	496	496	20
568	20250207	111000	26821542	496	496	496	496	1197
569	20250207	110900	26227830	496	496	496	496	0
570	20250207	110800	26227830	496	496	496	496	0
571	20250207	110700	26227830	496	496	496	496	0
572	20250207	110600	26227830	496	496	496	496	169
573	20250207	110500	26144006	496	496	496	496	2047
574	20250207	110400	25128694	496	496	496	496	0
575	20250207	110300	25128694	496	496	496	496	0
576	20250207	110200	25128694	496	496	496	496	0
577	20250207	110100	25128694	496	496	496	496	0
578	20250207	110000	25128694	496	496	496	496	95
579	20250207	105900	25081574	496	496	496	496	17
580	20250207	105800	25073142	495	495	495	495	0
581	20250207	105700	25073142	495	495	495	495	0
582	20250207	105600	25073142	495	495	495	495	0
583	20250207	105500	25073142	495	495	495	495	0
584	20250207	105400	25073142	495	495	495	495	0
585	20250207	105300	25073142	495	495	495	495	0
586	20250207	105200	25073142	495	495	495	495	0
587	20250207	105100	25073142	495	495	495	495	0
588	20250207	105000	25073142	495	495	495	495	0
589	20250207	104900	25073142	495	495	495	495	0
590	20250207	104800	25073142	495	495	495	495	0
591	20250207	104700	25073142	495	495	495	495	0
592	20250207	104600	25073142	495	495	495	495	3
593	20250207	104500	25071657	498	498	498	498	0
594	20250207	104400	25071657	498	495	498	495	81
595	20250207	104300	25031559	495	495	495	495	0
596	20250207	104200	25031559	495	495	495	495	0
597	20250207	104100	25031559	495	495	495	495	0
598	20250207	104000	25031559	495	495	498	495	4672
599	20250207	103900	22709919	495	495	495	495	0
600	20250207	103800	22709919	495	497	497	495	17711
601	20250207	103700	13935354	496	496	496	496	0
602	20250207	103600	13935354	496	496	496	496	0
603	20250207	103500	13935354	496	499	499	496	7674
604	20250207	103400	10124975	500	500	500	500	0
605	20250207	103300	10124975	500	500	500	500	0
606	20250207	103200	10124975	500	500	500	500	0
607	20250207	103100	10124975	500	500	500	500	0
608	20250207	103000	10124975	500	500	500	500	1
609	20250207	102900	10124475	502	502	502	502	0
610	20250207	102800	10124475	502	502	502	502	0
611	20250207	102700	10124475	502	502	502	502	0
612	20250207	102600	10124475	502	501	502	501	2140
613	20250207	102500	9052331	500	500	500	500	2005
614	20250207	102400	8049831	501	501	501	501	431
615	20250207	102300	7833900	503	503	503	503	0
616	20250207	102200	7833900	503	503	503	503	0
617	20250207	102100	7833900	503	503	503	503	0
618	20250207	102000	7833900	503	503	503	503	0
619	20250207	101900	7833900	503	503	503	503	0
620	20250207	101800	7833900	503	503	503	503	0
621	20250207	101700	7833900	503	503	503	503	0
622	20250207	101600	7833900	503	503	503	503	0
623	20250207	101500	7833900	503	503	503	503	0
624	20250207	101400	7833900	503	503	503	503	0
625	20250207	101300	7833900	503	503	503	503	2
626	20250207	101200	7832894	503	501	503	501	215
627	20250207	101100	7725177	503	503	503	503	0
628	20250207	101000	7725177	503	503	503	503	0
629	20250207	100900	7725177	503	503	503	503	0
630	20250207	100800	7725177	503	503	503	503	0
631	20250207	100700	7725177	503	503	503	503	0
632	20250207	100600	7725177	503	503	503	503	0
633	20250207	100500	7725177	503	503	503	503	0
634	20250207	100400	7725177	503	503	503	503	1
635	20250207	100300	7724674	503	503	503	503	3
636	20250207	100200	7723165	501	501	501	501	10
637	20250207	100100	7718155	501	501	501	501	3
638	20250207	100000	7716652	503	503	503	503	0
639	20250207	095900	7716652	503	503	503	503	0
640	20250207	095800	7716652	503	503	503	503	0
641	20250207	095700	7716652	503	503	503	503	10
642	20250207	095600	7711622	503	503	503	503	0
643	20250207	095500	7711622	503	503	503	503	0
644	20250207	095400	7711622	503	503	503	503	0
645	20250207	095300	7711622	503	503	503	503	0
646	20250207	095200	7711622	503	503	503	503	0
647	20250207	095100	7711622	503	503	503	503	0
648	20250207	095000	7711622	503	503	503	503	0
649	20250207	094900	7711622	503	503	503	503	0
650	20250207	094800	7711622	503	503	503	503	0
651	20250207	094700	7711622	503	503	503	503	0
652	20250207	094600	7711622	503	503	503	503	11
653	20250207	094500	7706089	503	503	503	503	11
654	20250207	094400	7700556	501	503	503	501	17
655	20250207	094300	7692037	503	504	504	503	12
656	20250207	094200	7685991	502	502	502	502	0
657	20250207	094100	7685991	502	502	502	502	1
658	20250207	094000	7685489	503	503	503	503	9
659	20250207	093900	7680962	503	503	503	503	0
660	20250207	093800	7680962	503	503	503	503	6
661	20250207	093700	7677944	503	503	503	503	1
662	20250207	093600	7677441	499	498	499	498	119
663	20250207	093500	7618120	497	497	497	497	0
664	20250207	093400	7618120	497	497	497	497	0
665	20250207	093300	7618120	497	497	497	497	0
666	20250207	093200	7618120	497	497	497	497	0
667	20250207	093100	7618120	497	497	497	497	0
668	20250207	093000	7618120	497	498	498	497	1771
669	20250207	092900	6736545	498	498	498	498	0
670	20250207	092800	6736545	498	498	498	498	0
671	20250207	092700	6736545	498	498	498	498	0
672	20250207	092600	6736545	498	500	500	498	2000
673	20250207	092500	5738861	500	500	500	500	0
674	20250207	092400	5738861	500	501	501	500	461
675	20250207	092300	5507958	504	504	504	504	0
676	20250207	092200	5507958	504	504	504	504	0
677	20250207	092100	5507958	504	504	504	504	0
678	20250207	092000	5507958	504	504	504	504	100
679	20250207	091900	5457558	504	504	504	504	501
680	20250207	091800	5205054	501	501	501	501	0
681	20250207	091700	5205054	501	501	501	501	0
682	20250207	091600	5205054	501	501	501	501	0
683	20250207	091500	5205054	501	501	501	501	1286
684	20250207	091400	4560768	501	500	501	500	2
685	20250207	091300	4559767	500	501	501	500	1204
686	20250207	091200	3957665	503	503	503	503	11
687	20250207	091100	3952132	502	503	503	502	213
688	20250207	091000	3845106	504	504	504	504	0
689	20250207	090900	3845106	504	504	504	504	0
690	20250207	090800	3845106	504	502	504	502	348
691	20250207	090700	3670010	507	507	507	507	0
692	20250207	090600	3670010	507	507	507	507	1
693	20250207	090500	3669503	507	507	507	507	0
694	20250207	090400	3669503	507	507	507	507	1207
695	20250207	090300	3057554	507	507	507	507	1
696	20250207	090200	3057047	511	511	511	511	1
697	20250207	090100	3056536	506	506	506	506	0
698	20250207	090000	3056536	506	515	515	506	6039