KissMeData/424760/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	214100	36781146	868	868	868	868	1383
3	20250207	214000	36781146	868	868	868	868	0
4	20250207	213900	36781146	868	868	868	868	0
5	20250207	213800	36781146	868	868	868	868	0
6	20250207	213700	36781146	868	868	868	868	0
7	20250207	213600	36781146	868	868	868	868	0
8	20250207	213500	36781146	868	868	868	868	0
9	20250207	213400	36781146	868	868	868	868	0
10	20250207	213300	36781146	868	868	868	868	0
11	20250207	213200	36781146	868	868	868	868	0
12	20250207	213100	36781146	868	868	868	868	0
13	20250207	213000	36781146	868	868	868	868	0
14	20250207	212900	36781146	868	868	868	868	0
15	20250207	212800	36781146	868	868	868	868	0
16	20250207	212700	36781146	868	868	868	868	0
17	20250207	212600	36781146	868	868	868	868	0
18	20250207	212500	36781146	868	868	868	868	0
19	20250207	212400	36781146	868	868	868	868	0
20	20250207	212300	36781146	868	868	868	868	0
21	20250207	212200	36781146	868	868	868	868	0
22	20250207	212100	36781146	868	868	868	868	0
23	20250207	212000	36781146	868	868	868	868	0
24	20250207	211900	36781146	868	868	868	868	0
25	20250207	211800	36781146	868	868	868	868	0
26	20250207	211700	36781146	868	868	868	868	0
27	20250207	211600	36781146	868	868	868	868	0
28	20250207	211500	36781146	868	868	868	868	0
29	20250207	211400	36781146	868	868	868	868	0
30	20250207	211300	36781146	868	868	868	868	0
31	20250207	211200	36781146	868	868	868	868	0
32	20250207	211100	36781146	868	868	868	868	1383
33	20250207	211000	36781146	868	868	868	868	0
34	20250207	210900	36781146	868	868	868	868	0
35	20250207	210800	36781146	868	868	868	868	0
36	20250207	210700	36781146	868	868	868	868	0
37	20250207	210600	36781146	868	868	868	868	0
38	20250207	210500	36781146	868	868	868	868	0
39	20250207	210400	36781146	868	868	868	868	0
40	20250207	210300	36781146	868	868	868	868	0
41	20250207	210200	36781146	868	868	868	868	0
42	20250207	210100	36781146	868	868	868	868	0
43	20250207	210000	36781146	868	868	868	868	0
44	20250207	205900	36781146	868	868	868	868	0
45	20250207	205800	36781146	868	868	868	868	0
46	20250207	205700	36781146	868	868	868	868	0
47	20250207	205600	36781146	868	868	868	868	0
48	20250207	205500	36781146	868	868	868	868	0
49	20250207	205400	36781146	868	868	868	868	0
50	20250207	205300	36781146	868	868	868	868	0
51	20250207	205200	36781146	868	868	868	868	0
52	20250207	205100	36781146	868	868	868	868	0
53	20250207	205000	36781146	868	868	868	868	0
54	20250207	204900	36781146	868	868	868	868	0
55	20250207	204800	36781146	868	868	868	868	0
56	20250207	204700	36781146	868	868	868	868	0
57	20250207	204600	36781146	868	868	868	868	0
58	20250207	204500	36781146	868	868	868	868	0
59	20250207	204400	36781146	868	868	868	868	0
60	20250207	204300	36781146	868	868	868	868	0
61	20250207	204200	36781146	868	868	868	868	0
62	20250207	204100	36781146	868	868	868	868	1383
63	20250207	204000	36781146	868	868	868	868	0
64	20250207	203900	36781146	868	868	868	868	0
65	20250207	203800	36781146	868	868	868	868	0
66	20250207	203700	36781146	868	868	868	868	0
67	20250207	203600	36781146	868	868	868	868	0
68	20250207	203500	36781146	868	868	868	868	0
69	20250207	203400	36781146	868	868	868	868	0
70	20250207	203300	36781146	868	868	868	868	0
71	20250207	203200	36781146	868	868	868	868	0
72	20250207	203100	36781146	868	868	868	868	0
73	20250207	203000	36781146	868	868	868	868	0
74	20250207	202900	36781146	868	868	868	868	0
75	20250207	202800	36781146	868	868	868	868	0
76	20250207	202700	36781146	868	868	868	868	0
77	20250207	202600	36781146	868	868	868	868	0
78	20250207	202500	36781146	868	868	868	868	0
79	20250207	202400	36781146	868	868	868	868	0
80	20250207	202300	36781146	868	868	868	868	0
81	20250207	202200	36781146	868	868	868	868	0
82	20250207	202100	36781146	868	868	868	868	0
83	20250207	202000	36781146	868	868	868	868	0
84	20250207	201900	36781146	868	868	868	868	0
85	20250207	201800	36781146	868	868	868	868	0
86	20250207	201700	36781146	868	868	868	868	0
87	20250207	201600	36781146	868	868	868	868	0
88	20250207	201500	36781146	868	868	868	868	0
89	20250207	201400	36781146	868	868	868	868	0
90	20250207	201300	36781146	868	868	868	868	0
91	20250207	201200	36781146	868	868	868	868	0
92	20250207	201100	36781146	868	868	868	868	1383
93	20250207	201000	36781146	868	868	868	868	0
94	20250207	200900	36781146	868	868	868	868	0
95	20250207	200800	36781146	868	868	868	868	0
96	20250207	200700	36781146	868	868	868	868	0
97	20250207	200600	36781146	868	868	868	868	0
98	20250207	200500	36781146	868	868	868	868	0
99	20250207	200400	36781146	868	868	868	868	0
100	20250207	200300	36781146	868	868	868	868	0
101	20250207	200200	36781146	868	868	868	868	0
102	20250207	200100	36781146	868	868	868	868	0
103	20250207	200000	36781146	868	868	868	868	0
104	20250207	195900	36781146	868	868	868	868	0
105	20250207	195800	36781146	868	868	868	868	0
106	20250207	195700	36781146	868	868	868	868	0
107	20250207	195600	36781146	868	868	868	868	0
108	20250207	195500	36781146	868	868	868	868	0
109	20250207	195400	36781146	868	868	868	868	0
110	20250207	195300	36781146	868	868	868	868	0
111	20250207	195200	36781146	868	868	868	868	0
112	20250207	195100	36781146	868	868	868	868	0
113	20250207	195000	36781146	868	868	868	868	0
114	20250207	194900	36781146	868	868	868	868	0
115	20250207	194800	36781146	868	868	868	868	0
116	20250207	194700	36781146	868	868	868	868	0
117	20250207	194600	36781146	868	868	868	868	0
118	20250207	194500	36781146	868	868	868	868	0
119	20250207	194400	36781146	868	868	868	868	0
120	20250207	194300	36781146	868	868	868	868	0
121	20250207	194200	36781146	868	868	868	868	0
122	20250207	194100	36781146	868	868	868	868	1383
123	20250207	194000	36781146	868	868	868	868	0
124	20250207	193900	36781146	868	868	868	868	0
125	20250207	193800	36781146	868	868	868	868	0
126	20250207	193700	36781146	868	868	868	868	0
127	20250207	193600	36781146	868	868	868	868	0
128	20250207	193500	36781146	868	868	868	868	0
129	20250207	193400	36781146	868	868	868	868	0
130	20250207	193300	36781146	868	868	868	868	0
131	20250207	193200	36781146	868	868	868	868	0
132	20250207	193100	36781146	868	868	868	868	0
133	20250207	193000	36781146	868	868	868	868	0
134	20250207	192900	36781146	868	868	868	868	0
135	20250207	192800	36781146	868	868	868	868	0
136	20250207	192700	36781146	868	868	868	868	0
137	20250207	192600	36781146	868	868	868	868	0
138	20250207	192500	36781146	868	868	868	868	0
139	20250207	192400	36781146	868	868	868	868	0
140	20250207	192300	36781146	868	868	868	868	0
141	20250207	192200	36781146	868	868	868	868	0
142	20250207	192100	36781146	868	868	868	868	0
143	20250207	192000	36781146	868	868	868	868	0
144	20250207	191900	36781146	868	868	868	868	0
145	20250207	191800	36781146	868	868	868	868	0
146	20250207	191700	36781146	868	868	868	868	0
147	20250207	191600	36781146	868	868	868	868	0
148	20250207	191500	36781146	868	868	868	868	0
149	20250207	191400	36781146	868	868	868	868	0
150	20250207	191300	36781146	868	868	868	868	0
151	20250207	191200	36781146	868	868	868	868	0
152	20250207	191100	36781146	868	868	868	868	1383
153	20250207	191000	36781146	868	868	868	868	0
154	20250207	190900	36781146	868	868	868	868	0
155	20250207	190800	36781146	868	868	868	868	0
156	20250207	190700	36781146	868	868	868	868	0
157	20250207	190600	36781146	868	868	868	868	0
158	20250207	190500	36781146	868	868	868	868	0
159	20250207	190400	36781146	868	868	868	868	0
160	20250207	190300	36781146	868	868	868	868	0
161	20250207	190200	36781146	868	868	868	868	0
162	20250207	190100	36781146	868	868	868	868	0
163	20250207	190000	36781146	868	868	868	868	0
164	20250207	185900	36781146	868	868	868	868	0
165	20250207	185800	36781146	868	868	868	868	0
166	20250207	185700	36781146	868	868	868	868	0
167	20250207	185600	36781146	868	868	868	868	0
168	20250207	185500	36781146	868	868	868	868	0
169	20250207	185400	36781146	868	868	868	868	0
170	20250207	185300	36781146	868	868	868	868	0
171	20250207	185200	36781146	868	868	868	868	0
172	20250207	185100	36781146	868	868	868	868	0
173	20250207	185000	36781146	868	868	868	868	0
174	20250207	184900	36781146	868	868	868	868	0
175	20250207	184800	36781146	868	868	868	868	0
176	20250207	184700	36781146	868	868	868	868	0
177	20250207	184600	36781146	868	868	868	868	0
178	20250207	184500	36781146	868	868	868	868	0
179	20250207	184400	36781146	868	868	868	868	0
180	20250207	184300	36781146	868	868	868	868	0
181	20250207	184200	36781146	868	868	868	868	0
182	20250207	184100	36781146	868	868	868	868	1383
183	20250207	184000	36781146	868	868	868	868	0
184	20250207	183900	36781146	868	868	868	868	0
185	20250207	183800	36781146	868	868	868	868	0
186	20250207	183700	36781146	868	868	868	868	0
187	20250207	183600	36781146	868	868	868	868	0
188	20250207	183500	36781146	868	868	868	868	0
189	20250207	183400	36781146	868	868	868	868	0
190	20250207	183300	36781146	868	868	868	868	0
191	20250207	183200	36781146	868	868	868	868	0
192	20250207	183100	36781146	868	868	868	868	0
193	20250207	183000	36781146	868	868	868	868	0
194	20250207	182900	36781146	868	868	868	868	0
195	20250207	182800	36781146	868	868	868	868	0
196	20250207	182700	36781146	868	868	868	868	0
197	20250207	182600	36781146	868	868	868	868	0
198	20250207	182500	36781146	868	868	868	868	0
199	20250207	182400	36781146	868	868	868	868	0
200	20250207	182300	36781146	868	868	868	868	0
201	20250207	182200	36781146	868	868	868	868	0
202	20250207	182100	36781146	868	868	868	868	0
203	20250207	182000	36781146	868	868	868	868	0
204	20250207	181900	36781146	868	868	868	868	0
205	20250207	181800	36781146	868	868	868	868	0
206	20250207	181700	36781146	868	868	868	868	0
207	20250207	181600	36781146	868	868	868	868	0
208	20250207	181500	36781146	868	868	868	868	0
209	20250207	181400	36781146	868	868	868	868	0
210	20250207	181300	36781146	868	868	868	868	0
211	20250207	181200	36781146	868	868	868	868	0
212	20250207	181100	36781146	868	868	868	868	1383
213	20250207	181000	36781146	868	868	868	868	0
214	20250207	180900	36781146	868	868	868	868	0
215	20250207	180800	36781146	868	868	868	868	0
216	20250207	180700	36781146	868	868	868	868	0
217	20250207	180600	36781146	868	868	868	868	0
218	20250207	180500	36781146	868	868	868	868	0
219	20250207	180400	36781146	868	868	868	868	0
220	20250207	180300	36781146	868	868	868	868	0
221	20250207	180200	36781146	868	868	868	868	0
222	20250207	180100	36781146	868	868	868	868	0
223	20250207	180000	36781146	868	868	868	868	0
224	20250207	175900	36781146	868	868	868	868	0
225	20250207	175800	36781146	868	868	868	868	0
226	20250207	175700	36781146	868	868	868	868	0
227	20250207	175600	36781146	868	868	868	868	0
228	20250207	175500	36781146	868	868	868	868	0
229	20250207	175400	36781146	868	868	868	868	0
230	20250207	175300	36781146	868	868	868	868	0
231	20250207	175200	36781146	868	868	868	868	0
232	20250207	175100	36781146	868	868	868	868	0
233	20250207	175000	36781146	868	868	868	868	0
234	20250207	174900	36781146	868	868	868	868	0
235	20250207	174800	36781146	868	868	868	868	0
236	20250207	174700	36781146	868	868	868	868	0
237	20250207	174600	36781146	868	868	868	868	0
238	20250207	174500	36781146	868	868	868	868	0
239	20250207	174400	36781146	868	868	868	868	0
240	20250207	174300	36781146	868	868	868	868	0
241	20250207	174200	36781146	868	868	868	868	0
242	20250207	174100	36781146	868	868	868	868	1383
243	20250207	174000	36781146	868	868	868	868	0
244	20250207	173900	36781146	868	868	868	868	0
245	20250207	173800	36781146	868	868	868	868	0
246	20250207	173700	36781146	868	868	868	868	0
247	20250207	173600	36781146	868	868	868	868	0
248	20250207	173500	36781146	868	868	868	868	0
249	20250207	173400	36781146	868	868	868	868	0
250	20250207	173300	36781146	868	868	868	868	0
251	20250207	173200	36781146	868	868	868	868	0
252	20250207	173100	36781146	868	868	868	868	0
253	20250207	173000	36781146	868	868	868	868	0
254	20250207	172900	36781146	868	868	868	868	0
255	20250207	172800	36781146	868	868	868	868	0
256	20250207	172700	36781146	868	868	868	868	0
257	20250207	172600	36781146	868	868	868	868	0
258	20250207	172500	36781146	868	868	868	868	0
259	20250207	172400	36781146	868	868	868	868	0
260	20250207	172300	36781146	868	868	868	868	0
261	20250207	172200	36781146	868	868	868	868	0
262	20250207	172100	36781146	868	868	868	868	0
263	20250207	172000	36781146	868	868	868	868	0
264	20250207	171900	36781146	868	868	868	868	0
265	20250207	171800	36781146	868	868	868	868	0
266	20250207	171700	36781146	868	868	868	868	0
267	20250207	171600	36781146	868	868	868	868	0
268	20250207	171500	36781146	868	868	868	868	0
269	20250207	171400	36781146	868	868	868	868	0
270	20250207	171300	36781146	868	868	868	868	0
271	20250207	171200	36781146	868	868	868	868	0
272	20250207	171100	36781146	868	868	868	868	1383
273	20250207	171000	36781146	868	868	868	868	0
274	20250207	170900	36781146	868	868	868	868	0
275	20250207	170800	36781146	868	868	868	868	0
276	20250207	170700	36781146	868	868	868	868	0
277	20250207	170600	36781146	868	868	868	868	0
278	20250207	170500	36781146	868	868	868	868	0
279	20250207	170400	36781146	868	868	868	868	0
280	20250207	170300	36781146	868	868	868	868	0
281	20250207	170200	36781146	868	868	868	868	0
282	20250207	170100	36781146	868	868	868	868	0
283	20250207	170000	36781146	868	868	868	868	0
284	20250207	165900	36781146	868	868	868	868	0
285	20250207	165800	36781146	868	868	868	868	0
286	20250207	165700	36781146	868	868	868	868	0
287	20250207	165600	36781146	868	868	868	868	0
288	20250207	165500	36781146	868	868	868	868	0
289	20250207	165400	36781146	868	868	868	868	0
290	20250207	165300	36781146	868	868	868	868	0
291	20250207	165200	36781146	868	868	868	868	0
292	20250207	165100	36781146	868	868	868	868	0
293	20250207	165000	36781146	868	868	868	868	0
294	20250207	164900	36781146	868	868	868	868	0
295	20250207	164800	36781146	868	868	868	868	0
296	20250207	164700	36781146	868	868	868	868	0
297	20250207	164600	36781146	868	868	868	868	0
298	20250207	164500	36781146	868	868	868	868	0
299	20250207	164400	36781146	868	868	868	868	0
300	20250207	164300	36781146	868	868	868	868	0
301	20250207	164200	36781146	868	868	868	868	0
302	20250207	164100	36781146	868	868	868	868	1383
303	20250207	164000	36781146	868	868	868	868	0
304	20250207	163900	36781146	868	868	868	868	0
305	20250207	163800	36781146	868	868	868	868	0
306	20250207	163700	36781146	868	868	868	868	0
307	20250207	163600	36781146	868	868	868	868	0
308	20250207	163500	36781146	868	868	868	868	0
309	20250207	163400	36781146	868	868	868	868	0
310	20250207	163300	36781146	868	868	868	868	0
311	20250207	163200	36781146	868	868	868	868	0
312	20250207	163100	36781146	868	868	868	868	0
313	20250207	163000	36781146	868	868	868	868	0
314	20250207	162900	36781146	868	868	868	868	0
315	20250207	162800	36781146	868	868	868	868	0
316	20250207	162700	36781146	868	868	868	868	0
317	20250207	162600	36781146	868	868	868	868	0
318	20250207	162500	36781146	868	868	868	868	0
319	20250207	162400	36781146	868	868	868	868	0
320	20250207	162300	36781146	868	868	868	868	0
321	20250207	162200	36781146	868	868	868	868	0
322	20250207	162100	36781146	868	868	868	868	0
323	20250207	162000	36781146	868	868	868	868	0
324	20250207	161900	36781146	868	868	868	868	0
325	20250207	161800	36781146	868	868	868	868	0
326	20250207	161700	36781146	868	868	868	868	0
327	20250207	161600	36781146	868	868	868	868	0
328	20250207	161500	36781146	868	868	868	868	0
329	20250207	161400	36781146	868	868	868	868	0
330	20250207	161300	36781146	868	868	868	868	0
331	20250207	161200	36781146	868	868	868	868	0
332	20250207	161100	36781146	868	868	868	868	1383
333	20250207	161000	36781146	868	868	868	868	0
334	20250207	160900	36781146	868	868	868	868	0
335	20250207	160800	36781146	868	868	868	868	0
336	20250207	160700	36781146	868	868	868	868	0
337	20250207	160600	36781146	868	868	868	868	0
338	20250207	160500	36781146	868	868	868	868	0
339	20250207	160400	36781146	868	868	868	868	0
340	20250207	160300	36781146	868	868	868	868	0
341	20250207	160200	36781146	868	868	868	868	0
342	20250207	160100	36781146	868	868	868	868	0
343	20250207	160000	36781146	868	868	868	868	0
344	20250207	155900	36781146	868	868	868	868	0
345	20250207	155800	36781146	868	868	868	868	0
346	20250207	155700	36781146	868	868	868	868	0
347	20250207	155600	36781146	868	868	868	868	0
348	20250207	155500	36781146	868	868	868	868	0
349	20250207	155400	36781146	868	868	868	868	0
350	20250207	155300	36781146	868	868	868	868	0
351	20250207	155200	36781146	868	868	868	868	0
352	20250207	155100	36781146	868	868	868	868	0
353	20250207	155000	36781146	868	868	868	868	0
354	20250207	154900	36781146	868	868	868	868	0
355	20250207	154800	36781146	868	868	868	868	0
356	20250207	154700	36781146	868	868	868	868	0
357	20250207	154600	36781146	868	868	868	868	0
358	20250207	154500	36781146	868	868	868	868	0
359	20250207	154400	36781146	868	868	868	868	0
360	20250207	154300	36781146	868	868	868	868	0
361	20250207	154200	36781146	868	868	868	868	0
362	20250207	154100	36781146	868	868	868	868	1383
363	20250207	154000	36781146	868	868	868	868	0
364	20250207	153900	36781146	868	868	868	868	0
365	20250207	153800	36781146	868	868	868	868	0
366	20250207	153700	36781146	868	868	868	868	0
367	20250207	153600	36781146	868	868	868	868	0
368	20250207	153500	36781146	868	868	868	868	0
369	20250207	153400	36781146	868	868	868	868	0
370	20250207	153300	36781146	868	868	868	868	0
371	20250207	153200	36781146	868	868	868	868	0
372	20250207	153100	36781146	868	868	868	868	0
373	20250207	153000	36781146	868	868	868	868	1383
374	20250207	152900	35580702	873	873	873	873	0
375	20250207	152800	35580702	873	873	873	873	0
376	20250207	152700	35580702	873	873	873	873	0
377	20250207	152600	35580702	873	873	873	873	0
378	20250207	152500	35580702	873	873	873	873	0
379	20250207	152400	35580702	873	873	873	873	0
380	20250207	152300	35580702	873	873	873	873	0
381	20250207	152200	35580702	873	873	873	873	0
382	20250207	152100	35580702	873	873	873	873	0
383	20250207	152000	35580702	873	873	873	873	0
384	20250207	151900	35580702	873	873	873	872	556
385	20250207	151800	35095814	873	873	873	873	47
386	20250207	151700	35054783	872	873	873	872	43
387	20250207	151600	35017246	873	873	873	873	0
388	20250207	151500	35017246	873	873	873	873	122
389	20250207	151400	34910740	873	872	873	872	8
390	20250207	151300	34903761	871	871	871	871	0
391	20250207	151200	34903761	871	871	871	871	1
392	20250207	151100	34902890	870	870	870	870	0
393	20250207	151000	34902890	870	870	870	870	0
394	20250207	150900	34902890	870	870	870	870	80
395	20250207	150800	34833290	870	870	870	870	300
396	20250207	150700	34572290	875	875	875	875	0
397	20250207	150600	34572290	875	875	875	875	0
398	20250207	150500	34572290	875	875	875	875	0
399	20250207	150400	34572290	875	875	875	875	0
400	20250207	150300	34572290	875	875	875	875	0
401	20250207	150200	34572290	875	875	875	875	0
402	20250207	150100	34572290	875	875	875	875	0
403	20250207	150000	34572290	875	875	875	875	0
404	20250207	145900	34572290	875	875	875	875	0
405	20250207	145800	34572290	875	875	875	875	0
406	20250207	145700	34572290	875	875	875	875	0
407	20250207	145600	34572290	875	875	875	875	0
408	20250207	145500	34572290	875	875	875	875	0
409	20250207	145400	34572290	875	875	875	875	0
410	20250207	145300	34572290	875	874	875	874	2
411	20250207	145200	34570541	870	871	871	870	19
412	20250207	145100	34553993	880	880	880	880	0
413	20250207	145000	34553993	880	880	880	880	0
414	20250207	144900	34553993	880	880	880	880	0
415	20250207	144800	34553993	880	880	880	880	0
416	20250207	144700	34553993	880	880	880	880	50
417	20250207	144600	34509993	871	871	871	871	14
418	20250207	144500	34497799	871	871	871	871	0
419	20250207	144400	34497799	871	871	871	871	0
420	20250207	144300	34497799	871	871	871	871	2
421	20250207	144200	34496057	870	870	870	870	0
422	20250207	144100	34496057	870	870	870	870	0
423	20250207	144000	34496057	870	873	873	870	246
424	20250207	143900	34281498	873	875	875	873	360
425	20250207	143800	33966570	873	875	875	873	62
426	20250207	143700	33912362	875	875	875	875	1
427	20250207	143600	33911487	875	878	878	875	5
428	20250207	143500	33907106	885	885	885	885	0
429	20250207	143400	33907106	885	885	885	885	0
430	20250207	143300	33907106	885	885	885	885	0
431	20250207	143200	33907106	885	885	885	885	0
432	20250207	143100	33907106	885	883	885	883	90
433	20250207	143000	33827632	885	885	885	885	0
434	20250207	142900	33827632	885	885	885	885	0
435	20250207	142800	33827632	885	885	885	885	0
436	20250207	142700	33827632	885	885	885	885	0
437	20250207	142600	33827632	885	885	885	885	0
438	20250207	142500	33827632	885	885	885	885	0
439	20250207	142400	33827632	885	885	885	885	2
440	20250207	142300	33825862	885	885	885	885	0
441	20250207	142200	33825862	885	885	885	885	0
442	20250207	142100	33825862	885	885	885	885	90
443	20250207	142000	33746212	879	879	879	879	0
444	20250207	141900	33746212	879	879	879	879	0
445	20250207	141800	33746212	879	879	879	879	0
446	20250207	141700	33746212	879	879	879	879	0
447	20250207	141600	33746212	879	879	879	879	8
448	20250207	141500	33739180	879	879	879	879	67
449	20250207	141400	33680287	879	879	879	879	0
450	20250207	141300	33680287	879	879	879	879	0
451	20250207	141200	33680287	879	879	879	879	0
452	20250207	141100	33680287	879	879	879	879	200
453	20250207	141000	33504487	879	879	879	879	460
454	20250207	140900	33100147	885	885	885	885	0
455	20250207	140800	33100147	885	885	885	885	0
456	20250207	140700	33100147	885	885	885	885	20
457	20250207	140600	33082447	879	885	885	879	113
458	20250207	140500	32983040	885	885	885	885	170
459	20250207	140400	32832590	886	886	886	886	0
460	20250207	140300	32832590	886	886	886	886	0
461	20250207	140200	32832590	886	886	886	886	0
462	20250207	140100	32832590	886	886	886	886	0
463	20250207	140000	32832590	886	886	886	886	50
464	20250207	135900	32788290	879	879	879	879	5434
465	20250207	135800	28011804	879	879	879	879	0
466	20250207	135700	28011804	879	879	879	879	0
467	20250207	135600	28011804	879	879	879	879	0
468	20250207	135500	28011804	879	879	879	879	0
469	20250207	135400	28011804	879	879	879	879	0
470	20250207	135300	28011804	879	879	879	879	0
471	20250207	135200	28011804	879	879	879	879	100
472	20250207	135100	27923904	879	879	879	879	0
473	20250207	135000	27923904	879	879	879	879	0
474	20250207	134900	27923904	879	879	879	879	0
475	20250207	134800	27923904	879	879	879	879	0
476	20250207	134700	27923904	879	879	879	879	0
477	20250207	134600	27923904	879	879	879	879	1
478	20250207	134500	27923025	879	879	879	879	0
479	20250207	134400	27923025	879	879	879	879	50
480	20250207	134300	27879075	879	879	879	879	0
481	20250207	134200	27879075	879	879	879	879	2
482	20250207	134100	27877317	879	879	879	879	3
483	20250207	134000	27874680	879	878	879	878	603
484	20250207	133900	27345191	878	878	878	878	0
485	20250207	133800	27345191	878	878	878	878	0
486	20250207	133700	27345191	878	878	878	878	0
487	20250207	133600	27345191	878	878	878	878	0
488	20250207	133500	27345191	878	878	878	878	0
489	20250207	133400	27345191	878	878	878	878	0
490	20250207	133300	27345191	878	878	878	878	0
491	20250207	133200	27345191	878	878	878	878	0
492	20250207	133100	27345191	878	878	878	878	0
493	20250207	133000	27345191	878	878	878	878	70
494	20250207	132900	27283731	878	878	878	878	105
495	20250207	132800	27191541	878	878	878	878	0
496	20250207	132700	27191541	878	878	878	878	220
497	20250207	132600	26998381	878	878	878	878	0
498	20250207	132500	26998381	878	878	878	878	0
499	20250207	132400	26998381	878	878	878	878	0
500	20250207	132300	26998381	878	877	878	877	9
501	20250207	132200	26990487	879	879	879	879	0
502	20250207	132100	26990487	879	879	879	879	0
503	20250207	132000	26990487	879	879	879	879	15
504	20250207	131900	26977302	873	873	873	873	0
505	20250207	131800	26977302	873	873	873	873	0
506	20250207	131700	26977302	873	873	873	873	3
507	20250207	131600	26974683	871	873	873	870	635
508	20250207	131500	26421761	879	879	879	879	0
509	20250207	131400	26421761	879	879	879	879	0
510	20250207	131300	26421761	879	873	879	873	1100
511	20250207	131200	25460861	873	873	873	873	0
512	20250207	131100	25460861	873	873	873	873	0
513	20250207	131000	25460861	873	873	873	873	0
514	20250207	130900	25460861	873	875	875	873	1000
515	20250207	130800	24586515	875	875	875	875	0
516	20250207	130700	24586515	875	875	875	875	0
517	20250207	130600	24586515	875	875	875	875	0
518	20250207	130500	24586515	875	875	875	875	0
519	20250207	130400	24586515	875	877	877	875	300
520	20250207	130300	24323805	879	879	879	879	0
521	20250207	130200	24323805	879	879	879	879	0
522	20250207	130100	24323805	879	879	879	879	0
523	20250207	130000	24323805	879	879	879	879	0
524	20250207	125900	24323805	879	879	879	879	8
525	20250207	125800	24316773	877	877	877	877	0
526	20250207	125700	24316773	877	877	877	877	97
527	20250207	125600	24231704	877	877	877	877	0
528	20250207	125500	24231704	877	877	877	877	1
529	20250207	125400	24230827	877	877	877	877	6
530	20250207	125300	24225565	876	876	876	876	0
531	20250207	125200	24225565	876	876	876	876	0
532	20250207	125100	24225565	876	876	876	876	0
533	20250207	125000	24225565	876	876	876	876	0
534	20250207	124900	24225565	876	879	879	876	101
535	20250207	124800	24137086	878	878	878	878	55
536	20250207	124700	24088796	877	877	877	877	0
537	20250207	124600	24088796	877	877	877	877	8
538	20250207	124500	24081780	876	876	876	876	0
539	20250207	124400	24081780	876	877	877	876	9
540	20250207	124300	24073895	879	879	879	879	0
541	20250207	124200	24073895	879	879	879	879	100
542	20250207	124100	23985995	878	878	878	878	0
543	20250207	124000	23985995	878	878	878	878	0
544	20250207	123900	23985995	878	878	878	878	1
545	20250207	123800	23985117	879	879	879	879	1
546	20250207	123700	23984238	879	879	879	879	0
547	20250207	123600	23984238	879	879	879	879	0
548	20250207	123500	23984238	879	879	879	879	0
549	20250207	123400	23984238	879	879	879	879	1
550	20250207	123300	23983359	879	879	879	879	0
551	20250207	123200	23983359	879	879	879	879	17
552	20250207	123100	23968416	876	876	876	876	311
553	20250207	123000	23695980	879	881	881	879	453
554	20250207	122900	23297560	882	882	882	882	1
555	20250207	122800	23296678	885	885	885	885	9
556	20250207	122700	23288713	880	880	880	880	13
557	20250207	122600	23277273	886	886	886	886	100
558	20250207	122500	23188673	886	886	886	886	584
559	20250207	122400	22671249	887	887	887	887	20
560	20250207	122300	22653509	887	887	887	887	0
561	20250207	122200	22653509	887	887	887	887	0
562	20250207	122100	22653509	887	887	887	887	0
563	20250207	122000	22653509	887	887	887	887	100
564	20250207	121900	22564809	887	887	887	881	173
565	20250207	121800	22411546	888	888	888	888	0
566	20250207	121700	22411546	888	888	888	888	0
567	20250207	121600	22411546	888	888	888	888	0
568	20250207	121500	22411546	888	888	888	888	0
569	20250207	121400	22411546	888	888	888	888	0
570	20250207	121300	22411546	888	888	888	888	900
571	20250207	121200	21612346	887	887	887	887	0
572	20250207	121100	21612346	887	887	887	887	0
573	20250207	121000	21612346	887	887	887	887	4
574	20250207	120900	21608798	889	889	889	889	0
575	20250207	120800	21608798	889	889	889	889	0
576	20250207	120700	21608798	889	889	889	889	0
577	20250207	120600	21608798	889	889	889	889	13
578	20250207	120500	21597241	888	888	888	888	5
579	20250207	120400	21592801	889	889	889	889	0
580	20250207	120300	21592801	889	889	889	889	0
581	20250207	120200	21592801	889	889	889	889	0
582	20250207	120100	21592801	889	889	889	889	0
583	20250207	120000	21592801	889	889	889	889	0
584	20250207	115900	21592801	889	889	889	889	0
585	20250207	115800	21592801	889	889	889	889	8
586	20250207	115700	21585689	891	891	891	891	0
587	20250207	115600	21585689	891	891	891	891	0
588	20250207	115500	21585689	891	891	891	891	0
589	20250207	115400	21585689	891	891	891	891	0
590	20250207	115300	21585689	891	891	891	891	0
591	20250207	115200	21585689	891	885	891	885	279
592	20250207	115100	21338339	891	891	891	891	0
593	20250207	115000	21338339	891	891	891	891	0
594	20250207	114900	21338339	891	876	891	872	235
595	20250207	114800	21133098	897	876	897	876	431
596	20250207	114700	20755353	901	875	901	875	1090
597	20250207	114600	19797509	875	874	875	874	786
598	20250207	114500	19110387	874	874	874	874	0
599	20250207	114400	19110387	874	874	874	874	0
600	20250207	114300	19110387	874	868	874	868	540
601	20250207	114200	18641529	871	871	871	871	30
602	20250207	114100	18615399	869	869	869	869	1
603	20250207	114000	18614530	868	868	868	868	0
604	20250207	113900	18614530	868	868	868	868	0
605	20250207	113800	18614530	868	869	874	868	1268
606	20250207	113700	17512907	864	908	908	864	3230
607	20250207	113600	14677874	908	868	909	868	2235
608	20250207	113500	12686550	865	865	865	865	0
609	20250207	113400	12686550	865	865	865	865	0
610	20250207	113300	12686550	865	865	865	865	0
611	20250207	113200	12686550	865	865	865	865	0
612	20250207	113100	12686550	865	861	865	861	681
613	20250207	113000	12097817	861	861	861	861	2
614	20250207	112900	12096095	858	858	858	858	0
615	20250207	112800	12096095	858	858	858	858	0
616	20250207	112700	12096095	858	858	858	858	0
617	20250207	112600	12096095	858	858	858	858	0
618	20250207	112500	12096095	858	858	858	858	0
619	20250207	112400	12096095	858	858	858	858	0
620	20250207	112300	12096095	858	858	858	858	0
621	20250207	112200	12096095	858	858	858	858	0
622	20250207	112100	12096095	858	858	858	858	0
623	20250207	112000	12096095	858	858	858	858	0
624	20250207	111900	12096095	858	858	858	858	0
625	20250207	111800	12096095	858	858	858	858	2
626	20250207	111700	12094379	858	858	858	858	0
627	20250207	111600	12094379	858	858	858	858	0
628	20250207	111500	12094379	858	858	858	858	0
629	20250207	111400	12094379	858	858	858	858	0
630	20250207	111300	12094379	858	858	858	858	0
631	20250207	111200	12094379	858	858	858	858	0
632	20250207	111100	12094379	858	858	858	858	0
633	20250207	111000	12094379	858	858	858	858	396
634	20250207	110900	11754611	858	857	858	857	1576
635	20250207	110800	10402434	858	858	858	858	0
636	20250207	110700	10402434	858	858	858	858	59
637	20250207	110600	10351812	858	858	858	858	0
638	20250207	110500	10351812	858	858	858	858	0
639	20250207	110400	10351812	858	858	858	858	0
640	20250207	110300	10351812	858	858	858	858	0
641	20250207	110200	10351812	858	858	858	858	1
642	20250207	110100	10350954	856	856	856	856	0
643	20250207	110000	10350954	856	856	856	856	0
644	20250207	105900	10350954	856	856	856	856	0
645	20250207	105800	10350954	856	856	856	856	0
646	20250207	105700	10350954	856	856	856	856	0
647	20250207	105600	10350954	856	856	856	856	0
648	20250207	105500	10350954	856	856	856	856	0
649	20250207	105400	10350954	856	856	856	856	0
650	20250207	105300	10350954	856	856	856	856	0
651	20250207	105200	10350954	856	858	858	856	1319
652	20250207	105100	9219656	857	857	857	857	0
653	20250207	105000	9219656	857	857	857	857	0
654	20250207	104900	9219656	857	857	857	857	40
655	20250207	104800	9185376	857	857	857	857	0
656	20250207	104700	9185376	857	857	857	857	0
657	20250207	104600	9185376	857	857	857	857	0
658	20250207	104500	9185376	857	857	857	857	50
659	20250207	104400	9142526	857	857	857	857	1
660	20250207	104300	9141669	857	857	857	857	0
661	20250207	104200	9141669	857	858	858	857	159
662	20250207	104100	9005266	863	863	863	863	10
663	20250207	104000	8996636	858	858	858	858	18
664	20250207	103900	8981192	858	858	858	858	0
665	20250207	103800	8981192	858	858	858	858	0
666	20250207	103700	8981192	858	858	858	858	0
667	20250207	103600	8981192	858	858	858	858	0
668	20250207	103500	8981192	858	858	858	858	0
669	20250207	103400	8981192	858	858	858	858	0
670	20250207	103300	8981192	858	858	858	858	0
671	20250207	103200	8981192	858	858	858	858	0
672	20250207	103100	8981192	858	858	858	858	0
673	20250207	103000	8981192	858	858	858	858	0
674	20250207	102900	8981192	858	858	858	858	1
675	20250207	102800	8980334	857	857	857	857	0
676	20250207	102700	8980334	857	857	857	857	0
677	20250207	102600	8980334	857	857	857	857	0
678	20250207	102500	8980334	857	857	857	857	0
679	20250207	102400	8980334	857	857	857	857	0
680	20250207	102300	8980334	857	857	857	857	0
681	20250207	102200	8980334	857	857	857	857	0
682	20250207	102100	8980334	857	857	857	857	0
683	20250207	102000	8980334	857	857	857	857	0
684	20250207	101900	8980334	857	857	857	857	0
685	20250207	101800	8980334	857	857	857	857	5
686	20250207	101700	8976049	856	856	856	856	0
687	20250207	101600	8976049	856	856	856	856	0
688	20250207	101500	8976049	856	856	856	856	0
689	20250207	101400	8976049	856	856	856	856	0
690	20250207	101300	8976049	856	856	856	856	0
691	20250207	101200	8976049	856	856	856	856	0
692	20250207	101100	8976049	856	856	856	856	0
693	20250207	101000	8976049	856	856	856	856	0
694	20250207	100900	8976049	856	856	856	856	0
695	20250207	100800	8976049	856	856	856	856	0
696	20250207	100700	8976049	856	856	856	856	2
697	20250207	100600	8974337	856	856	856	856	0
698	20250207	100500	8974337	856	856	856	856	0
699	20250207	100400	8974337	856	856	856	856	0
700	20250207	100300	8974337	856	856	856	856	0
701	20250207	100200	8974337	856	856	856	856	0
702	20250207	100100	8974337	856	856	856	856	0
703	20250207	100000	8974337	856	856	856	856	418
704	20250207	095900	8616529	856	856	856	856	0
705	20250207	095800	8616529	856	856	856	856	0
706	20250207	095700	8616529	856	856	856	856	1
707	20250207	095600	8615673	857	857	857	857	512
708	20250207	095500	8176889	857	857	857	857	662
709	20250207	095400	7609555	857	857	857	856	686
710	20250207	095300	7021703	857	857	857	857	0
711	20250207	095200	7021703	857	857	857	857	1
712	20250207	095100	7020846	863	863	863	863	0
713	20250207	095000	7020846	863	863	863	863	0
714	20250207	094900	7020846	863	863	863	863	0
715	20250207	094800	7020846	863	863	863	863	0
716	20250207	094700	7020846	863	863	863	863	0
717	20250207	094600	7020846	863	863	863	863	8
718	20250207	094500	7013942	863	863	863	863	6
719	20250207	094400	7008764	856	856	856	856	0
720	20250207	094300	7008764	856	856	856	856	0
721	20250207	094200	7008764	856	856	856	856	0
722	20250207	094100	7008764	856	856	856	856	0
723	20250207	094000	7008764	856	859	859	856	454
724	20250207	093900	6619159	863	863	863	863	0
725	20250207	093800	6619159	863	863	863	863	0
726	20250207	093700	6619159	863	863	863	863	1
727	20250207	093600	6618296	863	863	863	863	41
728	20250207	093500	6582913	863	863	863	863	0
729	20250207	093400	6582913	863	863	863	863	0
730	20250207	093300	6582913	863	863	863	863	0
731	20250207	093200	6582913	863	863	863	863	0
732	20250207	093100	6582913	863	863	863	863	0
733	20250207	093000	6582913	863	863	863	863	50
734	20250207	092900	6539763	863	859	863	859	1061
735	20250207	092800	5628120	863	863	863	863	0
736	20250207	092700	5628120	863	863	863	863	0
737	20250207	092600	5628120	863	863	863	863	0
738	20250207	092500	5628120	863	863	863	863	0
739	20250207	092400	5628120	863	863	863	863	0
740	20250207	092300	5628120	863	863	863	863	300
741	20250207	092200	5369220	863	863	863	863	0
742	20250207	092100	5369220	863	863	863	863	0
743	20250207	092000	5369220	863	863	863	863	5
744	20250207	091900	5364905	863	863	863	863	0
745	20250207	091800	5364905	863	863	863	863	0
746	20250207	091700	5364905	863	863	863	863	0
747	20250207	091600	5364905	863	863	863	863	0
748	20250207	091500	5364905	863	863	863	863	1000
749	20250207	091400	4501905	863	863	863	863	0
750	20250207	091300	4501905	863	863	863	863	300
751	20250207	091200	4243005	864	864	864	864	0
752	20250207	091100	4243005	864	864	864	864	3
753	20250207	091000	4240413	857	857	857	857	0
754	20250207	090900	4240413	857	857	857	857	1000
755	20250207	090800	3383413	857	857	857	857	0
756	20250207	090700	3383413	857	857	857	857	0
757	20250207	090600	3383413	857	859	859	857	1124
758	20250207	090500	2419827	858	858	858	857	297
759	20250207	090400	2165032	873	873	873	873	10
760	20250207	090300	2156302	873	873	873	873	0
761	20250207	090200	2156302	873	862	873	862	521
762	20250207	090100	1707167	855	855	855	855	157
763	20250207	090000	1572932	853	853	853	853	1844