KissMeData/032790/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	191600	37464994	887	887	887	887	1512
3	20250210	191500	37464994	887	887	887	887	0
4	20250210	191400	37464994	887	887	887	887	0
5	20250210	191300	37464994	887	887	887	887	0
6	20250210	191200	37464994	887	887	887	887	0
7	20250210	191100	37464994	887	887	887	887	0
8	20250210	191000	37464994	887	887	887	887	0
9	20250210	190900	37464994	887	887	887	887	0
10	20250210	190800	37464994	887	887	887	887	0
11	20250210	190700	37464994	887	887	887	887	0
12	20250210	190600	37464994	887	887	887	887	0
13	20250210	190500	37464994	887	887	887	887	0
14	20250210	190400	37464994	887	887	887	887	0
15	20250210	190300	37464994	887	887	887	887	0
16	20250210	190200	37464994	887	887	887	887	0
17	20250210	190100	37464994	887	887	887	887	0
18	20250210	190000	37464994	887	887	887	887	0
19	20250210	185900	37464994	887	887	887	887	0
20	20250210	185800	37464994	887	887	887	887	0
21	20250210	185700	37464994	887	887	887	887	0
22	20250210	185600	37464994	887	887	887	887	0
23	20250210	185500	37464994	887	887	887	887	0
24	20250210	185400	37464994	887	887	887	887	0
25	20250210	185300	37464994	887	887	887	887	0
26	20250210	185200	37464994	887	887	887	887	0
27	20250210	185100	37464994	887	887	887	887	0
28	20250210	185000	37464994	887	887	887	887	0
29	20250210	184900	37464994	887	887	887	887	0
30	20250210	184800	37464994	887	887	887	887	0
31	20250210	184700	37464994	887	887	887	887	0
32	20250210	184600	37464994	887	887	887	887	1512
33	20250210	184500	37464994	887	887	887	887	0
34	20250210	184400	37464994	887	887	887	887	0
35	20250210	184300	37464994	887	887	887	887	0
36	20250210	184200	37464994	887	887	887	887	0
37	20250210	184100	37464994	887	887	887	887	0
38	20250210	184000	37464994	887	887	887	887	0
39	20250210	183900	37464994	887	887	887	887	0
40	20250210	183800	37464994	887	887	887	887	0
41	20250210	183700	37464994	887	887	887	887	0
42	20250210	183600	37464994	887	887	887	887	0
43	20250210	183500	37464994	887	887	887	887	0
44	20250210	183400	37464994	887	887	887	887	0
45	20250210	183300	37464994	887	887	887	887	0
46	20250210	183200	37464994	887	887	887	887	0
47	20250210	183100	37464994	887	887	887	887	0
48	20250210	183000	37464994	887	887	887	887	0
49	20250210	182900	37464994	887	887	887	887	0
50	20250210	182800	37464994	887	887	887	887	0
51	20250210	182700	37464994	887	887	887	887	0
52	20250210	182600	37464994	887	887	887	887	0
53	20250210	182500	37464994	887	887	887	887	0
54	20250210	182400	37464994	887	887	887	887	0
55	20250210	182300	37464994	887	887	887	887	0
56	20250210	182200	37464994	887	887	887	887	0
57	20250210	182100	37464994	887	887	887	887	0
58	20250210	182000	37464994	887	887	887	887	0
59	20250210	181900	37464994	887	887	887	887	0
60	20250210	181800	37464994	887	887	887	887	0
61	20250210	181700	37464994	887	887	887	887	0
62	20250210	181600	37464994	887	887	887	887	1512
63	20250210	181500	37464994	887	887	887	887	0
64	20250210	181400	37464994	887	887	887	887	0
65	20250210	181300	37464994	887	887	887	887	0
66	20250210	181200	37464994	887	887	887	887	0
67	20250210	181100	37464994	887	887	887	887	0
68	20250210	181000	37464994	887	887	887	887	0
69	20250210	180900	37464994	887	887	887	887	0
70	20250210	180800	37464994	887	887	887	887	0
71	20250210	180700	37464994	887	887	887	887	0
72	20250210	180600	37464994	887	887	887	887	0
73	20250210	180500	37464994	887	887	887	887	0
74	20250210	180400	37464994	887	887	887	887	0
75	20250210	180300	37464994	887	887	887	887	0
76	20250210	180200	37464994	887	887	887	887	0
77	20250210	180100	37464994	887	887	887	887	0
78	20250210	180000	37464994	887	887	887	887	0
79	20250210	175900	37464994	887	887	887	887	0
80	20250210	175800	37464994	887	887	887	887	0
81	20250210	175700	37464994	887	887	887	887	0
82	20250210	175600	37464994	887	887	887	887	0
83	20250210	175500	37464994	887	887	887	887	0
84	20250210	175400	37464994	887	887	887	887	0
85	20250210	175300	37464994	887	887	887	887	0
86	20250210	175200	37464994	887	887	887	887	0
87	20250210	175100	37464994	887	887	887	887	0
88	20250210	175000	37464994	887	887	887	887	0
89	20250210	174900	37464994	887	887	887	887	0
90	20250210	174800	37464994	887	887	887	887	0
91	20250210	174700	37464994	887	887	887	887	0
92	20250210	174600	37464994	887	887	887	887	1512
93	20250210	174500	37464994	887	887	887	887	0
94	20250210	174400	37464994	887	887	887	887	0
95	20250210	174300	37464994	887	887	887	887	0
96	20250210	174200	37464994	887	887	887	887	0
97	20250210	174100	37464994	887	887	887	887	0
98	20250210	174000	37464994	887	887	887	887	0
99	20250210	173900	37464994	887	887	887	887	0
100	20250210	173800	37464994	887	887	887	887	0
101	20250210	173700	37464994	887	887	887	887	0
102	20250210	173600	37464994	887	887	887	887	0
103	20250210	173500	37464994	887	887	887	887	0
104	20250210	173400	37464994	887	887	887	887	0
105	20250210	173300	37464994	887	887	887	887	0
106	20250210	173200	37464994	887	887	887	887	0
107	20250210	173100	37464994	887	887	887	887	0
108	20250210	173000	37464994	887	887	887	887	0
109	20250210	172900	37464994	887	887	887	887	0
110	20250210	172800	37464994	887	887	887	887	0
111	20250210	172700	37464994	887	887	887	887	0
112	20250210	172600	37464994	887	887	887	887	0
113	20250210	172500	37464994	887	887	887	887	0
114	20250210	172400	37464994	887	887	887	887	0
115	20250210	172300	37464994	887	887	887	887	0
116	20250210	172200	37464994	887	887	887	887	0
117	20250210	172100	37464994	887	887	887	887	0
118	20250210	172000	37464994	887	887	887	887	0
119	20250210	171900	37464994	887	887	887	887	0
120	20250210	171800	37464994	887	887	887	887	0
121	20250210	171700	37464994	887	887	887	887	0
122	20250210	171600	37464994	887	887	887	887	1512
123	20250210	171500	37464994	887	887	887	887	0
124	20250210	171400	37464994	887	887	887	887	0
125	20250210	171300	37464994	887	887	887	887	0
126	20250210	171200	37464994	887	887	887	887	0
127	20250210	171100	37464994	887	887	887	887	0
128	20250210	171000	37464994	887	887	887	887	0
129	20250210	170900	37464994	887	887	887	887	0
130	20250210	170800	37464994	887	887	887	887	0
131	20250210	170700	37464994	887	887	887	887	0
132	20250210	170600	37464994	887	887	887	887	0
133	20250210	170500	37464994	887	887	887	887	0
134	20250210	170400	37464994	887	887	887	887	0
135	20250210	170300	37464994	887	887	887	887	0
136	20250210	170200	37464994	887	887	887	887	0
137	20250210	170100	37464994	887	887	887	887	0
138	20250210	170000	37464994	887	887	887	887	0
139	20250210	165900	37464994	887	887	887	887	0
140	20250210	165800	37464994	887	887	887	887	0
141	20250210	165700	37464994	887	887	887	887	0
142	20250210	165600	37464994	887	887	887	887	0
143	20250210	165500	37464994	887	887	887	887	0
144	20250210	165400	37464994	887	887	887	887	0
145	20250210	165300	37464994	887	887	887	887	0
146	20250210	165200	37464994	887	887	887	887	0
147	20250210	165100	37464994	887	887	887	887	0
148	20250210	165000	37464994	887	887	887	887	0
149	20250210	164900	37464994	887	887	887	887	0
150	20250210	164800	37464994	887	887	887	887	0
151	20250210	164700	37464994	887	887	887	887	0
152	20250210	164600	37464994	887	887	887	887	1512
153	20250210	164500	37464994	887	887	887	887	0
154	20250210	164400	37464994	887	887	887	887	0
155	20250210	164300	37464994	887	887	887	887	0
156	20250210	164200	37464994	887	887	887	887	0
157	20250210	164100	37464994	887	887	887	887	0
158	20250210	164000	37464994	887	887	887	887	0
159	20250210	163900	37464994	887	887	887	887	0
160	20250210	163800	37464994	887	887	887	887	0
161	20250210	163700	37464994	887	887	887	887	0
162	20250210	163600	37464994	887	887	887	887	0
163	20250210	163500	37464994	887	887	887	887	0
164	20250210	163400	37464994	887	887	887	887	0
165	20250210	163300	37464994	887	887	887	887	0
166	20250210	163200	37464994	887	887	887	887	0
167	20250210	163100	37464994	887	887	887	887	0
168	20250210	163000	37464994	887	887	887	887	0
169	20250210	162900	37464994	887	887	887	887	0
170	20250210	162800	37464994	887	887	887	887	0
171	20250210	162700	37464994	887	887	887	887	0
172	20250210	162600	37464994	887	887	887	887	0
173	20250210	162500	37464994	887	887	887	887	0
174	20250210	162400	37464994	887	887	887	887	0
175	20250210	162300	37464994	887	887	887	887	0
176	20250210	162200	37464994	887	887	887	887	0
177	20250210	162100	37464994	887	887	887	887	0
178	20250210	162000	37464994	887	887	887	887	0
179	20250210	161900	37464994	887	887	887	887	0
180	20250210	161800	37464994	887	887	887	887	0
181	20250210	161700	37464994	887	887	887	887	0
182	20250210	161600	37464994	887	887	887	887	1512
183	20250210	161500	37464994	887	887	887	887	0
184	20250210	161400	37464994	887	887	887	887	0
185	20250210	161300	37464994	887	887	887	887	0
186	20250210	161200	37464994	887	887	887	887	0
187	20250210	161100	37464994	887	887	887	887	0
188	20250210	161000	37464994	887	887	887	887	0
189	20250210	160900	37464994	887	887	887	887	0
190	20250210	160800	37464994	887	887	887	887	0
191	20250210	160700	37464994	887	887	887	887	0
192	20250210	160600	37464994	887	887	887	887	0
193	20250210	160500	37464994	887	887	887	887	0
194	20250210	160400	37464994	887	887	887	887	0
195	20250210	160300	37464994	887	887	887	887	0
196	20250210	160200	37464994	887	887	887	887	0
197	20250210	160100	37464994	887	887	887	887	0
198	20250210	160000	37464994	887	887	887	887	0
199	20250210	155900	37464994	887	887	887	887	0
200	20250210	155800	37464994	887	887	887	887	0
201	20250210	155700	37464994	887	887	887	887	0
202	20250210	155600	37464994	887	887	887	887	0
203	20250210	155500	37464994	887	887	887	887	0
204	20250210	155400	37464994	887	887	887	887	0
205	20250210	155300	37464994	887	887	887	887	0
206	20250210	155200	37464994	887	887	887	887	0
207	20250210	155100	37464994	887	887	887	887	0
208	20250210	155000	37464994	887	887	887	887	0
209	20250210	154900	37464994	887	887	887	887	0
210	20250210	154800	37464994	887	887	887	887	0
211	20250210	154700	37464994	887	887	887	887	0
212	20250210	154600	37464994	887	887	887	887	1512
213	20250210	154500	37464994	887	887	887	887	0
214	20250210	154400	37464994	887	887	887	887	0
215	20250210	154300	37464994	887	887	887	887	0
216	20250210	154200	37464994	887	887	887	887	0
217	20250210	154100	37464994	887	887	887	887	0
218	20250210	154000	37464994	887	887	887	887	0
219	20250210	153900	37464994	887	887	887	887	0
220	20250210	153800	37464994	887	887	887	887	0
221	20250210	153700	37464994	887	887	887	887	0
222	20250210	153600	37464994	887	887	887	887	0
223	20250210	153500	37464994	887	887	887	887	0
224	20250210	153400	37464994	887	887	887	887	0
225	20250210	153300	37464994	887	887	887	887	0
226	20250210	153200	37464994	887	887	887	887	0
227	20250210	153100	37464994	887	887	887	887	0
228	20250210	153000	37464994	887	887	887	887	1512
229	20250210	152900	36123850	887	887	887	887	0
230	20250210	152800	36123850	887	887	887	887	0
231	20250210	152700	36123850	887	887	887	887	0
232	20250210	152600	36123850	887	887	887	887	0
233	20250210	152500	36123850	887	887	887	887	0
234	20250210	152400	36123850	887	887	887	887	0
235	20250210	152300	36123850	887	887	887	887	0
236	20250210	152200	36123850	887	887	887	887	0
237	20250210	152100	36123850	887	887	887	887	0
238	20250210	152000	36123850	887	887	887	887	0
239	20250210	151900	36123850	887	887	887	887	10
240	20250210	151800	36114980	887	887	887	887	0
241	20250210	151700	36114980	887	887	887	887	0
242	20250210	151600	36114980	887	887	887	887	0
243	20250210	151500	36114980	887	887	887	887	0
244	20250210	151400	36114980	887	887	887	887	0
245	20250210	151300	36114980	887	887	887	887	5
246	20250210	151200	36110545	879	879	879	879	950
247	20250210	151100	35275495	879	879	879	879	0
248	20250210	151000	35275495	879	879	879	879	553
249	20250210	150900	34789408	885	885	885	885	0
250	20250210	150800	34789408	885	885	885	885	50
251	20250210	150700	34745158	878	880	880	878	750
252	20250210	150600	34086012	885	885	885	885	0
253	20250210	150500	34086012	885	885	885	885	0
254	20250210	150400	34086012	885	885	885	885	0
255	20250210	150300	34086012	885	885	885	885	939
256	20250210	150200	33254997	887	887	887	887	0
257	20250210	150100	33254997	887	887	887	887	0
258	20250210	150000	33254997	887	887	887	887	99
259	20250210	145900	33167184	887	887	887	887	0
260	20250210	145800	33167184	887	887	887	887	100
261	20250210	145700	33078484	888	888	888	888	0
262	20250210	145600	33078484	888	888	888	888	1
263	20250210	145500	33077596	889	889	889	889	0
264	20250210	145400	33077596	889	889	889	889	0
265	20250210	145300	33077596	889	889	889	889	0
266	20250210	145200	33077596	889	889	889	889	0
267	20250210	145100	33077596	889	889	889	889	0
268	20250210	145000	33077596	889	889	889	889	0
269	20250210	144900	33077596	889	889	889	889	0
270	20250210	144800	33077596	889	889	889	889	0
271	20250210	144700	33077596	889	889	889	889	0
272	20250210	144600	33077596	889	889	889	889	0
273	20250210	144500	33077596	889	889	889	889	0
274	20250210	144400	33077596	889	889	889	889	0
275	20250210	144300	33077596	889	889	889	889	0
276	20250210	144200	33077596	889	889	889	889	0
277	20250210	144100	33077596	889	889	889	889	0
278	20250210	144000	33077596	889	889	889	889	0
279	20250210	143900	33077596	889	889	889	889	0
280	20250210	143800	33077596	889	889	889	889	0
281	20250210	143700	33077596	889	889	889	889	0
282	20250210	143600	33077596	889	889	889	889	0
283	20250210	143500	33077596	889	889	889	889	0
284	20250210	143400	33077596	889	889	889	889	0
285	20250210	143300	33077596	889	889	889	889	0
286	20250210	143200	33077596	889	889	889	889	0
287	20250210	143100	33077596	889	889	889	889	0
288	20250210	143000	33077596	889	889	889	889	0
289	20250210	142900	33077596	889	889	889	889	0
290	20250210	142800	33077596	889	889	889	889	0
291	20250210	142700	33077596	889	889	889	889	0
292	20250210	142600	33077596	889	889	889	889	0
293	20250210	142500	33077596	889	889	889	889	0
294	20250210	142400	33077596	889	889	889	889	40
295	20250210	142300	33042036	889	889	889	889	0
296	20250210	142200	33042036	889	889	889	889	0
297	20250210	142100	33042036	889	889	889	889	0
298	20250210	142000	33042036	889	889	889	889	0
299	20250210	141900	33042036	889	889	889	889	0
300	20250210	141800	33042036	889	889	889	889	0
301	20250210	141700	33042036	889	889	889	889	0
302	20250210	141600	33042036	889	889	889	889	0
303	20250210	141500	33042036	889	889	889	889	0
304	20250210	141400	33042036	889	889	889	889	0
305	20250210	141300	33042036	889	889	889	889	0
306	20250210	141200	33042036	889	889	889	889	0
307	20250210	141100	33042036	889	889	889	889	0
308	20250210	141000	33042036	889	889	889	889	0
309	20250210	140900	33042036	889	889	889	889	5
310	20250210	140800	33037591	885	885	885	885	0
311	20250210	140700	33037591	885	885	885	885	50
312	20250210	140600	32993341	889	889	889	889	0
313	20250210	140500	32993341	889	889	889	889	0
314	20250210	140400	32993341	889	889	889	889	0
315	20250210	140300	32993341	889	889	889	889	0
316	20250210	140200	32993341	889	889	889	889	0
317	20250210	140100	32993341	889	889	889	889	0
318	20250210	140000	32993341	889	889	889	889	50
319	20250210	135900	32948891	889	889	889	889	0
320	20250210	135800	32948891	889	889	889	889	0
321	20250210	135700	32948891	889	889	889	889	0
322	20250210	135600	32948891	889	889	889	889	0
323	20250210	135500	32948891	889	889	889	889	0
324	20250210	135400	32948891	889	889	889	889	0
325	20250210	135300	32948891	889	889	889	889	0
326	20250210	135200	32948891	889	889	889	889	0
327	20250210	135100	32948891	889	889	889	889	0
328	20250210	135000	32948891	889	889	889	889	0
329	20250210	134900	32948891	889	889	889	889	0
330	20250210	134800	32948891	889	889	889	889	0
331	20250210	134700	32948891	889	889	889	889	0
332	20250210	134600	32948891	889	889	889	889	0
333	20250210	134500	32948891	889	889	889	889	0
334	20250210	134400	32948891	889	889	889	889	0
335	20250210	134300	32948891	889	889	889	889	0
336	20250210	134200	32948891	889	889	889	889	0
337	20250210	134100	32948891	889	889	889	889	0
338	20250210	134000	32948891	889	889	889	889	0
339	20250210	133900	32948891	889	889	889	889	0
340	20250210	133800	32948891	889	889	889	889	0
341	20250210	133700	32948891	889	889	889	889	0
342	20250210	133600	32948891	889	889	889	889	0
343	20250210	133500	32948891	889	889	889	889	0
344	20250210	133400	32948891	889	889	889	889	0
345	20250210	133300	32948891	889	889	889	889	10
346	20250210	133200	32940001	889	889	889	889	0
347	20250210	133100	32940001	889	889	889	889	0
348	20250210	133000	32940001	889	889	889	889	0
349	20250210	132900	32940001	889	889	889	889	0
350	20250210	132800	32940001	889	889	889	889	9
351	20250210	132700	32932000	889	889	889	889	100
352	20250210	132600	32843100	889	889	889	889	0
353	20250210	132500	32843100	889	889	889	889	0
354	20250210	132400	32843100	889	889	889	889	0
355	20250210	132300	32843100	889	889	889	889	0
356	20250210	132200	32843100	889	889	889	889	65
357	20250210	132100	32785315	889	889	889	889	0
358	20250210	132000	32785315	889	889	889	889	0
359	20250210	131900	32785315	889	889	889	889	0
360	20250210	131800	32785315	889	889	889	889	0
361	20250210	131700	32785315	889	889	889	889	0
362	20250210	131600	32785315	889	889	889	889	0
363	20250210	131500	32785315	889	889	889	889	2
364	20250210	131400	32783537	885	885	885	885	0
365	20250210	131300	32783537	885	885	885	885	0
366	20250210	131200	32783537	885	885	885	885	0
367	20250210	131100	32783537	885	885	885	885	1000
368	20250210	131000	31898537	889	889	889	889	0
369	20250210	130900	31898537	889	889	889	889	5
370	20250210	130800	31894092	885	885	885	885	0
371	20250210	130700	31894092	885	885	885	885	0
372	20250210	130600	31894092	885	885	885	885	0
373	20250210	130500	31894092	885	885	885	885	0
374	20250210	130400	31894092	885	885	885	885	0
375	20250210	130300	31894092	885	885	885	885	0
376	20250210	130200	31894092	885	885	885	885	0
377	20250210	130100	31894092	885	885	885	885	0
378	20250210	130000	31894092	885	885	885	885	0
379	20250210	125900	31894092	885	885	885	885	0
380	20250210	125800	31894092	885	885	885	885	0
381	20250210	125700	31894092	885	885	885	885	0
382	20250210	125600	31894092	885	885	885	885	0
383	20250210	125500	31894092	885	885	885	885	0
384	20250210	125400	31894092	885	885	885	885	0
385	20250210	125300	31894092	885	885	885	885	0
386	20250210	125200	31894092	885	885	885	885	0
387	20250210	125100	31894092	885	885	885	885	0
388	20250210	125000	31894092	885	885	885	885	0
389	20250210	124900	31894092	885	885	885	885	0
390	20250210	124800	31894092	885	885	885	885	0
391	20250210	124700	31894092	885	885	885	885	0
392	20250210	124600	31894092	885	885	885	885	0
393	20250210	124500	31894092	885	885	885	885	0
394	20250210	124400	31894092	885	886	886	885	1033
395	20250210	124300	30979061	890	890	890	890	0
396	20250210	124200	30979061	890	890	890	890	0
397	20250210	124100	30979061	890	890	890	890	0
398	20250210	124000	30979061	890	890	890	890	0
399	20250210	123900	30979061	890	890	890	890	6
400	20250210	123800	30973721	889	889	889	889	0
401	20250210	123700	30973721	889	889	889	889	0
402	20250210	123600	30973721	889	889	889	889	0
403	20250210	123500	30973721	889	889	889	889	0
404	20250210	123400	30973721	889	889	889	889	0
405	20250210	123300	30973721	889	889	889	889	0
406	20250210	123200	30973721	889	889	889	889	0
407	20250210	123100	30973721	889	889	889	889	100
408	20250210	123000	30884821	888	888	888	888	0
409	20250210	122900	30884821	888	888	888	888	0
410	20250210	122800	30884821	888	888	888	888	0
411	20250210	122700	30884821	888	888	888	888	0
412	20250210	122600	30884821	888	888	888	888	0
413	20250210	122500	30884821	888	888	888	888	0
414	20250210	122400	30884821	888	888	888	888	0
415	20250210	122300	30884821	888	888	888	888	0
416	20250210	122200	30884821	888	888	888	888	1383
417	20250210	122100	29656717	888	888	888	888	0
418	20250210	122000	29656717	888	888	888	888	0
419	20250210	121900	29656717	888	888	888	888	0
420	20250210	121800	29656717	888	888	888	888	0
421	20250210	121700	29656717	888	888	888	888	0
422	20250210	121600	29656717	888	888	888	888	0
423	20250210	121500	29656717	888	888	888	888	0
424	20250210	121400	29656717	888	888	888	888	0
425	20250210	121300	29656717	888	886	888	886	1485
426	20250210	121200	28340707	887	887	887	887	89
427	20250210	121100	28261764	886	886	886	886	0
428	20250210	121000	28261764	886	886	886	886	377
429	20250210	120900	27927742	886	886	886	886	0
430	20250210	120800	27927742	886	886	886	886	0
431	20250210	120700	27927742	886	886	886	886	0
432	20250210	120600	27927742	886	886	886	886	0
433	20250210	120500	27927742	886	886	886	886	0
434	20250210	120400	27927742	886	886	886	886	0
435	20250210	120300	27927742	886	886	886	886	0
436	20250210	120200	27927742	886	886	886	886	5
437	20250210	120100	27923312	885	885	885	885	0
438	20250210	120000	27923312	885	885	885	885	0
439	20250210	115900	27923312	885	885	885	885	0
440	20250210	115800	27923312	885	885	885	885	0
441	20250210	115700	27923312	885	885	885	885	0
442	20250210	115600	27923312	885	885	885	885	230
443	20250210	115500	27719762	886	886	886	886	0
444	20250210	115400	27719762	886	886	886	886	0
445	20250210	115300	27719762	886	886	886	886	47
446	20250210	115200	27678120	886	886	886	886	0
447	20250210	115100	27678120	886	886	886	886	0
448	20250210	115000	27678120	886	886	886	886	0
449	20250210	114900	27678120	886	886	886	886	0
450	20250210	114800	27678120	886	886	886	886	0
451	20250210	114700	27678120	886	886	886	886	0
452	20250210	114600	27678120	886	886	886	886	27
453	20250210	114500	27654198	885	885	885	885	10
454	20250210	114400	27645348	885	885	885	885	0
455	20250210	114300	27645348	885	885	885	885	0
456	20250210	114200	27645348	885	885	885	885	0
457	20250210	114100	27645348	885	885	885	885	0
458	20250210	114000	27645348	885	885	885	885	0
459	20250210	113900	27645348	885	885	885	885	0
460	20250210	113800	27645348	885	885	885	885	0
461	20250210	113700	27645348	885	885	885	885	1000
462	20250210	113600	26760348	885	885	885	885	0
463	20250210	113500	26760348	885	885	885	885	0
464	20250210	113400	26760348	885	885	885	885	0
465	20250210	113300	26760348	885	885	885	885	0
466	20250210	113200	26760348	885	885	885	885	0
467	20250210	113100	26760348	885	885	885	885	0
468	20250210	113000	26760348	885	885	885	885	0
469	20250210	112900	26760348	885	885	885	885	0
470	20250210	112800	26760348	885	885	885	885	0
471	20250210	112700	26760348	885	885	885	885	0
472	20250210	112600	26760348	885	885	885	885	0
473	20250210	112500	26760348	885	885	885	885	0
474	20250210	112400	26760348	885	881	885	881	26
475	20250210	112300	26737435	881	881	881	881	0
476	20250210	112200	26737435	881	881	881	881	576
477	20250210	112100	26229979	881	881	881	881	500
478	20250210	112000	25789479	881	881	881	881	0
479	20250210	111900	25789479	881	881	881	881	0
480	20250210	111800	25789479	881	881	881	881	300
481	20250210	111700	25525179	885	885	885	885	0
482	20250210	111600	25525179	885	885	885	885	0
483	20250210	111500	25525179	885	885	885	885	0
484	20250210	111400	25525179	885	885	885	885	0
485	20250210	111300	25525179	885	885	885	885	0
486	20250210	111200	25525179	885	885	885	885	0
487	20250210	111100	25525179	885	885	885	885	0
488	20250210	111000	25525179	885	885	885	885	4
489	20250210	110900	25521639	886	886	886	886	0
490	20250210	110800	25521639	886	886	886	886	0
491	20250210	110700	25521639	886	886	886	886	0
492	20250210	110600	25521639	886	886	886	886	0
493	20250210	110500	25521639	886	886	886	886	0
494	20250210	110400	25521639	886	886	886	886	0
495	20250210	110300	25521639	886	886	886	886	0
496	20250210	110200	25521639	886	886	886	886	0
497	20250210	110100	25521639	886	886	886	886	0
498	20250210	110000	25521639	886	886	886	886	0
499	20250210	105900	25521639	886	879	886	879	347
500	20250210	105800	25216591	878	878	878	878	9978
501	20250210	105700	16455907	878	878	878	878	0
502	20250210	105600	16455907	878	878	878	878	0
503	20250210	105500	16455907	878	878	878	878	0
504	20250210	105400	16455907	878	878	878	878	0
505	20250210	105300	16455907	878	874	878	874	64
506	20250210	105200	16399931	878	878	878	878	0
507	20250210	105100	16399931	878	878	878	878	1
508	20250210	105000	16399053	878	878	878	878	0
509	20250210	104900	16399053	878	878	878	878	0
510	20250210	104800	16399053	878	878	878	878	0
511	20250210	104700	16399053	878	878	878	878	0
512	20250210	104600	16399053	878	878	878	878	0
513	20250210	104500	16399053	878	878	878	878	0
514	20250210	104400	16399053	878	878	878	878	100
515	20250210	104300	16311253	878	878	878	878	0
516	20250210	104200	16311253	878	878	878	878	0
517	20250210	104100	16311253	878	877	878	877	76
518	20250210	104000	16244563	873	873	873	873	0
519	20250210	103900	16244563	873	873	873	873	0
520	20250210	103800	16244563	873	873	873	873	356
521	20250210	103700	15933775	873	873	873	873	0
522	20250210	103600	15933775	873	873	873	873	0
523	20250210	103500	15933775	873	873	873	873	0
524	20250210	103400	15933775	873	873	873	873	0
525	20250210	103300	15933775	873	873	873	873	15
526	20250210	103200	15920680	873	873	873	873	30
527	20250210	103100	15894490	873	873	873	873	1
528	20250210	103000	15893617	869	869	874	869	12
529	20250210	102900	15883184	874	874	874	874	0
530	20250210	102800	15883184	874	874	874	874	1
531	20250210	102700	15882310	869	878	878	869	3322
532	20250210	102600	12993163	871	871	871	871	0
533	20250210	102500	12993163	871	871	871	871	0
534	20250210	102400	12993163	871	871	871	871	618
535	20250210	102300	12454885	878	878	878	878	0
536	20250210	102200	12454885	878	878	878	878	1
537	20250210	102100	12454007	878	877	878	877	113
538	20250210	102000	12354901	877	877	877	877	0
539	20250210	101900	12354901	877	877	877	877	0
540	20250210	101800	12354901	877	877	877	877	0
541	20250210	101700	12354901	877	877	877	877	10
542	20250210	101600	12346131	877	877	877	877	5
543	20250210	101500	12341746	878	878	878	878	0
544	20250210	101400	12341746	878	878	878	878	1
545	20250210	101300	12340868	878	878	878	878	0
546	20250210	101200	12340868	878	878	878	878	0
547	20250210	101100	12340868	878	878	878	878	0
548	20250210	101000	12340868	878	878	878	878	0
549	20250210	100900	12340868	878	878	878	878	0
550	20250210	100800	12340868	878	878	878	878	0
551	20250210	100700	12340868	878	878	878	878	0
552	20250210	100600	12340868	878	878	878	878	0
553	20250210	100500	12340868	878	878	878	878	0
554	20250210	100400	12340868	878	878	878	878	0
555	20250210	100300	12340868	878	878	878	878	0
556	20250210	100200	12340868	878	878	878	878	10
557	20250210	100100	12332088	878	878	878	878	0
558	20250210	100000	12332088	878	878	878	878	0
559	20250210	095900	12332088	878	878	878	878	0
560	20250210	095800	12332088	878	878	878	878	0
561	20250210	095700	12332088	878	878	878	878	0
562	20250210	095600	12332088	878	878	878	878	0
563	20250210	095500	12332088	878	878	878	878	0
564	20250210	095400	12332088	878	878	878	878	1
565	20250210	095300	12331210	878	878	878	878	0
566	20250210	095200	12331210	878	877	878	877	122
567	20250210	095100	12224164	878	871	878	871	1503
568	20250210	095000	10915037	871	871	871	871	499
569	20250210	094900	10480408	870	870	870	870	0
570	20250210	094800	10480408	870	874	874	870	1000
571	20250210	094700	9608725	888	888	888	888	0
572	20250210	094600	9608725	888	888	888	888	0
573	20250210	094500	9608725	888	888	888	888	0
574	20250210	094400	9608725	888	888	888	888	1
575	20250210	094300	9607837	890	890	890	890	0
576	20250210	094200	9607837	890	876	890	876	306
577	20250210	094100	9338497	870	870	870	870	850
578	20250210	094000	8598997	876	875	876	875	32
579	20250210	093900	8570995	876	876	876	876	0
580	20250210	093800	8570995	876	876	876	876	5
581	20250210	093700	8566615	872	872	872	872	477
582	20250210	093600	8150671	869	869	869	869	0
583	20250210	093500	8150671	869	869	869	869	1937
584	20250210	093400	6467418	869	869	869	869	0
585	20250210	093300	6467418	869	869	869	869	207
586	20250210	093200	6287535	869	869	869	869	0
587	20250210	093100	6287535	869	869	869	869	0
588	20250210	093000	6287535	869	869	869	869	11
589	20250210	092900	6277976	869	869	869	869	0
590	20250210	092800	6277976	869	869	869	869	5
591	20250210	092700	6273631	868	868	868	868	0
592	20250210	092600	6273631	868	868	868	868	0
593	20250210	092500	6273631	868	868	868	868	7
594	20250210	092400	6267555	868	868	868	868	0
595	20250210	092300	6267555	868	868	868	868	2493
596	20250210	092200	4103631	869	869	869	869	0
597	20250210	092100	4103631	869	869	869	869	0
598	20250210	092000	4103631	869	869	869	869	0
599	20250210	091900	4103631	869	869	869	869	15
600	20250210	091800	4090596	869	869	869	869	0
601	20250210	091700	4090596	869	869	869	869	10
602	20250210	091600	4081906	868	868	868	868	10
603	20250210	091500	4073226	868	868	868	868	0
604	20250210	091400	4073226	868	868	868	868	0
605	20250210	091300	4073226	868	868	868	868	477
606	20250210	091200	3659190	866	866	866	866	386
607	20250210	091100	3324914	864	864	864	864	0
608	20250210	091000	3324914	864	864	864	864	136
609	20250210	090900	3207410	866	866	866	866	0
610	20250210	090800	3207410	866	866	866	866	0
611	20250210	090700	3207410	866	866	866	866	0
612	20250210	090600	3207410	866	866	866	866	1
613	20250210	090500	3206544	864	864	864	864	0
614	20250210	090400	3206544	864	864	864	864	0
615	20250210	090300	3206544	864	864	864	864	44
616	20250210	090200	3168528	866	866	866	866	216
617	20250210	090100	2981472	866	868	868	864	1809
618	20250210	090000	1413972	868	868	868	868	1629