KissMeData/069920/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	195100	42361317	889	889	889	889	1018
3	20250207	195000	42361317	889	889	889	889	0
4	20250207	194900	42361317	889	889	889	889	0
5	20250207	194800	42361317	889	889	889	889	0
6	20250207	194700	42361317	889	889	889	889	0
7	20250207	194600	42361317	889	889	889	889	0
8	20250207	194500	42361317	889	889	889	889	0
9	20250207	194400	42361317	889	889	889	889	0
10	20250207	194300	42361317	889	889	889	889	0
11	20250207	194200	42361317	889	889	889	889	0
12	20250207	194100	42361317	889	889	889	889	0
13	20250207	194000	42361317	889	889	889	889	0
14	20250207	193900	42361317	889	889	889	889	0
15	20250207	193800	42361317	889	889	889	889	0
16	20250207	193700	42361317	889	889	889	889	0
17	20250207	193600	42361317	889	889	889	889	0
18	20250207	193500	42361317	889	889	889	889	0
19	20250207	193400	42361317	889	889	889	889	0
20	20250207	193300	42361317	889	889	889	889	0
21	20250207	193200	42361317	889	889	889	889	0
22	20250207	193100	42361317	889	889	889	889	0
23	20250207	193000	42361317	889	889	889	889	0
24	20250207	192900	42361317	889	889	889	889	0
25	20250207	192800	42361317	889	889	889	889	0
26	20250207	192700	42361317	889	889	889	889	0
27	20250207	192600	42361317	889	889	889	889	0
28	20250207	192500	42361317	889	889	889	889	0
29	20250207	192400	42361317	889	889	889	889	0
30	20250207	192300	42361317	889	889	889	889	0
31	20250207	192200	42361317	889	889	889	889	0
32	20250207	192100	42361317	889	889	889	889	1018
33	20250207	192000	42361317	889	889	889	889	0
34	20250207	191900	42361317	889	889	889	889	0
35	20250207	191800	42361317	889	889	889	889	0
36	20250207	191700	42361317	889	889	889	889	0
37	20250207	191600	42361317	889	889	889	889	0
38	20250207	191500	42361317	889	889	889	889	0
39	20250207	191400	42361317	889	889	889	889	0
40	20250207	191300	42361317	889	889	889	889	0
41	20250207	191200	42361317	889	889	889	889	0
42	20250207	191100	42361317	889	889	889	889	0
43	20250207	191000	42361317	889	889	889	889	0
44	20250207	190900	42361317	889	889	889	889	0
45	20250207	190800	42361317	889	889	889	889	0
46	20250207	190700	42361317	889	889	889	889	0
47	20250207	190600	42361317	889	889	889	889	0
48	20250207	190500	42361317	889	889	889	889	0
49	20250207	190400	42361317	889	889	889	889	0
50	20250207	190300	42361317	889	889	889	889	0
51	20250207	190200	42361317	889	889	889	889	0
52	20250207	190100	42361317	889	889	889	889	0
53	20250207	190000	42361317	889	889	889	889	0
54	20250207	185900	42361317	889	889	889	889	0
55	20250207	185800	42361317	889	889	889	889	0
56	20250207	185700	42361317	889	889	889	889	0
57	20250207	185600	42361317	889	889	889	889	0
58	20250207	185500	42361317	889	889	889	889	0
59	20250207	185400	42361317	889	889	889	889	0
60	20250207	185300	42361317	889	889	889	889	0
61	20250207	185200	42361317	889	889	889	889	0
62	20250207	185100	42361317	889	889	889	889	1018
63	20250207	185000	42361317	889	889	889	889	0
64	20250207	184900	42361317	889	889	889	889	0
65	20250207	184800	42361317	889	889	889	889	0
66	20250207	184700	42361317	889	889	889	889	0
67	20250207	184600	42361317	889	889	889	889	0
68	20250207	184500	42361317	889	889	889	889	0
69	20250207	184400	42361317	889	889	889	889	0
70	20250207	184300	42361317	889	889	889	889	0
71	20250207	184200	42361317	889	889	889	889	0
72	20250207	184100	42361317	889	889	889	889	0
73	20250207	184000	42361317	889	889	889	889	0
74	20250207	183900	42361317	889	889	889	889	0
75	20250207	183800	42361317	889	889	889	889	0
76	20250207	183700	42361317	889	889	889	889	0
77	20250207	183600	42361317	889	889	889	889	0
78	20250207	183500	42361317	889	889	889	889	0
79	20250207	183400	42361317	889	889	889	889	0
80	20250207	183300	42361317	889	889	889	889	0
81	20250207	183200	42361317	889	889	889	889	0
82	20250207	183100	42361317	889	889	889	889	0
83	20250207	183000	42361317	889	889	889	889	0
84	20250207	182900	42361317	889	889	889	889	0
85	20250207	182800	42361317	889	889	889	889	0
86	20250207	182700	42361317	889	889	889	889	0
87	20250207	182600	42361317	889	889	889	889	0
88	20250207	182500	42361317	889	889	889	889	0
89	20250207	182400	42361317	889	889	889	889	0
90	20250207	182300	42361317	889	889	889	889	0
91	20250207	182200	42361317	889	889	889	889	0
92	20250207	182100	42361317	889	889	889	889	1018
93	20250207	182000	42361317	889	889	889	889	0
94	20250207	181900	42361317	889	889	889	889	0
95	20250207	181800	42361317	889	889	889	889	0
96	20250207	181700	42361317	889	889	889	889	0
97	20250207	181600	42361317	889	889	889	889	0
98	20250207	181500	42361317	889	889	889	889	0
99	20250207	181400	42361317	889	889	889	889	0
100	20250207	181300	42361317	889	889	889	889	0
101	20250207	181200	42361317	889	889	889	889	0
102	20250207	181100	42361317	889	889	889	889	0
103	20250207	181000	42361317	889	889	889	889	0
104	20250207	180900	42361317	889	889	889	889	0
105	20250207	180800	42361317	889	889	889	889	0
106	20250207	180700	42361317	889	889	889	889	0
107	20250207	180600	42361317	889	889	889	889	0
108	20250207	180500	42361317	889	889	889	889	0
109	20250207	180400	42361317	889	889	889	889	0
110	20250207	180300	42361317	889	889	889	889	0
111	20250207	180200	42361317	889	889	889	889	0
112	20250207	180100	42361317	889	889	889	889	0
113	20250207	180000	42361317	889	889	889	889	0
114	20250207	175900	42361317	889	889	889	889	0
115	20250207	175800	42361317	889	889	889	889	0
116	20250207	175700	42361317	889	889	889	889	0
117	20250207	175600	42361317	889	889	889	889	0
118	20250207	175500	42361317	889	889	889	889	0
119	20250207	175400	42361317	889	889	889	889	0
120	20250207	175300	42361317	889	889	889	889	0
121	20250207	175200	42361317	889	889	889	889	0
122	20250207	175100	42361317	889	889	889	889	1018
123	20250207	175000	42361317	889	889	889	889	0
124	20250207	174900	42361317	889	889	889	889	0
125	20250207	174800	42361317	889	889	889	889	0
126	20250207	174700	42361317	889	889	889	889	0
127	20250207	174600	42361317	889	889	889	889	0
128	20250207	174500	42361317	889	889	889	889	0
129	20250207	174400	42361317	889	889	889	889	0
130	20250207	174300	42361317	889	889	889	889	0
131	20250207	174200	42361317	889	889	889	889	0
132	20250207	174100	42361317	889	889	889	889	0
133	20250207	174000	42361317	889	889	889	889	0
134	20250207	173900	42361317	889	889	889	889	0
135	20250207	173800	42361317	889	889	889	889	0
136	20250207	173700	42361317	889	889	889	889	0
137	20250207	173600	42361317	889	889	889	889	0
138	20250207	173500	42361317	889	889	889	889	0
139	20250207	173400	42361317	889	889	889	889	0
140	20250207	173300	42361317	889	889	889	889	0
141	20250207	173200	42361317	889	889	889	889	0
142	20250207	173100	42361317	889	889	889	889	0
143	20250207	173000	42361317	889	889	889	889	0
144	20250207	172900	42361317	889	889	889	889	0
145	20250207	172800	42361317	889	889	889	889	0
146	20250207	172700	42361317	889	889	889	889	0
147	20250207	172600	42361317	889	889	889	889	0
148	20250207	172500	42361317	889	889	889	889	0
149	20250207	172400	42361317	889	889	889	889	0
150	20250207	172300	42361317	889	889	889	889	0
151	20250207	172200	42361317	889	889	889	889	0
152	20250207	172100	42361317	889	889	889	889	1018
153	20250207	172000	42361317	889	889	889	889	0
154	20250207	171900	42361317	889	889	889	889	0
155	20250207	171800	42361317	889	889	889	889	0
156	20250207	171700	42361317	889	889	889	889	0
157	20250207	171600	42361317	889	889	889	889	0
158	20250207	171500	42361317	889	889	889	889	0
159	20250207	171400	42361317	889	889	889	889	0
160	20250207	171300	42361317	889	889	889	889	0
161	20250207	171200	42361317	889	889	889	889	0
162	20250207	171100	42361317	889	889	889	889	0
163	20250207	171000	42361317	889	889	889	889	0
164	20250207	170900	42361317	889	889	889	889	0
165	20250207	170800	42361317	889	889	889	889	0
166	20250207	170700	42361317	889	889	889	889	0
167	20250207	170600	42361317	889	889	889	889	0
168	20250207	170500	42361317	889	889	889	889	0
169	20250207	170400	42361317	889	889	889	889	0
170	20250207	170300	42361317	889	889	889	889	0
171	20250207	170200	42361317	889	889	889	889	0
172	20250207	170100	42361317	889	889	889	889	0
173	20250207	170000	42361317	889	889	889	889	0
174	20250207	165900	42361317	889	889	889	889	0
175	20250207	165800	42361317	889	889	889	889	0
176	20250207	165700	42361317	889	889	889	889	0
177	20250207	165600	42361317	889	889	889	889	0
178	20250207	165500	42361317	889	889	889	889	0
179	20250207	165400	42361317	889	889	889	889	0
180	20250207	165300	42361317	889	889	889	889	0
181	20250207	165200	42361317	889	889	889	889	0
182	20250207	165100	42361317	889	889	889	889	1018
183	20250207	165000	42361317	889	889	889	889	0
184	20250207	164900	42361317	889	889	889	889	0
185	20250207	164800	42361317	889	889	889	889	0
186	20250207	164700	42361317	889	889	889	889	0
187	20250207	164600	42361317	889	889	889	889	0
188	20250207	164500	42361317	889	889	889	889	0
189	20250207	164400	42361317	889	889	889	889	0
190	20250207	164300	42361317	889	889	889	889	0
191	20250207	164200	42361317	889	889	889	889	0
192	20250207	164100	42361317	889	889	889	889	0
193	20250207	164000	42361317	889	889	889	889	0
194	20250207	163900	42361317	889	889	889	889	0
195	20250207	163800	42361317	889	889	889	889	0
196	20250207	163700	42361317	889	889	889	889	0
197	20250207	163600	42361317	889	889	889	889	0
198	20250207	163500	42361317	889	889	889	889	0
199	20250207	163400	42361317	889	889	889	889	0
200	20250207	163300	42361317	889	889	889	889	0
201	20250207	163200	42361317	889	889	889	889	0
202	20250207	163100	42361317	889	889	889	889	0
203	20250207	163000	42361317	889	889	889	889	0
204	20250207	162900	42361317	889	889	889	889	0
205	20250207	162800	42361317	889	889	889	889	0
206	20250207	162700	42361317	889	889	889	889	0
207	20250207	162600	42361317	889	889	889	889	0
208	20250207	162500	42361317	889	889	889	889	0
209	20250207	162400	42361317	889	889	889	889	0
210	20250207	162300	42361317	889	889	889	889	0
211	20250207	162200	42361317	889	889	889	889	0
212	20250207	162100	42361317	889	889	889	889	1018
213	20250207	162000	42361317	889	889	889	889	0
214	20250207	161900	42361317	889	889	889	889	0
215	20250207	161800	42361317	889	889	889	889	0
216	20250207	161700	42361317	889	889	889	889	0
217	20250207	161600	42361317	889	889	889	889	0
218	20250207	161500	42361317	889	889	889	889	0
219	20250207	161400	42361317	889	889	889	889	0
220	20250207	161300	42361317	889	889	889	889	0
221	20250207	161200	42361317	889	889	889	889	0
222	20250207	161100	42361317	889	889	889	889	0
223	20250207	161000	42361317	889	889	889	889	0
224	20250207	160900	42361317	889	889	889	889	0
225	20250207	160800	42361317	889	889	889	889	0
226	20250207	160700	42361317	889	889	889	889	0
227	20250207	160600	42361317	889	889	889	889	0
228	20250207	160500	42361317	889	889	889	889	0
229	20250207	160400	42361317	889	889	889	889	0
230	20250207	160300	42361317	889	889	889	889	0
231	20250207	160200	42361317	889	889	889	889	0
232	20250207	160100	42361317	889	889	889	889	0
233	20250207	160000	42361317	889	889	889	889	0
234	20250207	155900	42361317	889	889	889	889	0
235	20250207	155800	42361317	889	889	889	889	0
236	20250207	155700	42361317	889	889	889	889	0
237	20250207	155600	42361317	889	889	889	889	0
238	20250207	155500	42361317	889	889	889	889	0
239	20250207	155400	42361317	889	889	889	889	0
240	20250207	155300	42361317	889	889	889	889	0
241	20250207	155200	42361317	889	889	889	889	0
242	20250207	155100	42361317	889	889	889	889	1018
243	20250207	155000	42361317	889	889	889	889	0
244	20250207	154900	42361317	889	889	889	889	0
245	20250207	154800	42361317	889	889	889	889	0
246	20250207	154700	42361317	889	889	889	889	0
247	20250207	154600	42361317	889	889	889	889	0
248	20250207	154500	42361317	889	889	889	889	0
249	20250207	154400	42361317	889	889	889	889	0
250	20250207	154300	42361317	889	889	889	889	0
251	20250207	154200	42361317	889	889	889	889	0
252	20250207	154100	42361317	889	889	889	889	0
253	20250207	154000	42361317	889	889	889	889	0
254	20250207	153900	42361317	889	889	889	889	0
255	20250207	153800	42361317	889	889	889	889	0
256	20250207	153700	42361317	889	889	889	889	0
257	20250207	153600	42361317	889	889	889	889	0
258	20250207	153500	42361317	889	889	889	889	0
259	20250207	153400	42361317	889	889	889	889	0
260	20250207	153300	42361317	889	889	889	889	0
261	20250207	153200	42361317	889	889	889	889	0
262	20250207	153100	42361317	889	889	889	889	0
263	20250207	153000	42361317	889	889	889	889	1018
264	20250207	152900	41456315	891	891	891	891	0
265	20250207	152800	41456315	891	891	891	891	0
266	20250207	152700	41456315	891	891	891	891	0
267	20250207	152600	41456315	891	891	891	891	0
268	20250207	152500	41456315	891	891	891	891	0
269	20250207	152400	41456315	891	891	891	891	0
270	20250207	152300	41456315	891	891	891	891	0
271	20250207	152200	41456315	891	891	891	891	0
272	20250207	152100	41456315	891	891	891	891	0
273	20250207	152000	41456315	891	891	891	891	0
274	20250207	151900	41456315	891	891	891	891	0
275	20250207	151800	41456315	891	891	891	891	0
276	20250207	151700	41456315	891	891	891	891	0
277	20250207	151600	41456315	891	891	891	891	0
278	20250207	151500	41456315	891	891	891	891	0
279	20250207	151400	41456315	891	891	891	891	0
280	20250207	151300	41456315	891	891	891	891	0
281	20250207	151200	41456315	891	891	891	891	0
282	20250207	151100	41456315	891	891	891	891	0
283	20250207	151000	41456315	891	891	891	891	0
284	20250207	150900	41456315	891	891	891	891	0
285	20250207	150800	41456315	891	891	891	891	0
286	20250207	150700	41456315	891	891	891	891	0
287	20250207	150600	41456315	891	891	891	891	0
288	20250207	150500	41456315	891	891	891	891	0
289	20250207	150400	41456315	891	891	891	891	0
290	20250207	150300	41456315	891	891	891	891	0
291	20250207	150200	41456315	891	891	891	891	0
292	20250207	150100	41456315	891	891	891	891	0
293	20250207	150000	41456315	891	891	891	891	0
294	20250207	145900	41456315	891	884	891	884	14053
295	20250207	145800	28983110	884	877	884	877	2500
296	20250207	145700	26778638	877	868	877	867	197
297	20250207	145600	26607685	880	880	880	880	0
298	20250207	145500	26607685	880	875	880	875	160
299	20250207	145400	26467665	875	870	875	870	3600
300	20250207	145300	23324392	870	870	870	870	0
301	20250207	145200	23324392	870	870	870	870	1
302	20250207	145100	23323522	867	869	869	867	67
303	20250207	145000	23265318	871	871	871	871	0
304	20250207	144900	23265318	871	871	871	871	0
305	20250207	144800	23265318	871	871	871	871	0
306	20250207	144700	23265318	871	871	871	871	0
307	20250207	144600	23265318	871	871	871	871	0
308	20250207	144500	23265318	871	870	871	870	7
309	20250207	144400	23259227	871	871	871	871	19
310	20250207	144300	23242678	870	870	870	870	466
311	20250207	144200	22837258	870	869	870	869	841
312	20250207	144100	22105855	869	869	869	869	0
313	20250207	144000	22105855	869	869	869	869	0
314	20250207	143900	22105855	869	869	869	868	402
315	20250207	143800	21756717	868	868	868	868	0
316	20250207	143700	21756717	868	868	868	868	2
317	20250207	143600	21754981	869	869	869	869	2
318	20250207	143500	21753243	868	868	868	868	0
319	20250207	143400	21753243	868	868	868	868	0
320	20250207	143300	21753243	868	868	868	868	0
321	20250207	143200	21753243	868	868	868	868	0
322	20250207	143100	21753243	868	868	868	868	0
323	20250207	143000	21753243	868	868	868	868	0
324	20250207	142900	21753243	868	868	868	868	1181
325	20250207	142800	20728135	868	868	868	868	23
326	20250207	142700	20708171	868	868	868	868	2419
327	20250207	142600	18608479	868	868	868	868	0
328	20250207	142500	18608479	868	868	868	868	0
329	20250207	142400	18608479	868	868	868	868	0
330	20250207	142300	18608479	868	868	868	868	0
331	20250207	142200	18608479	868	868	868	868	0
332	20250207	142100	18608479	868	868	868	868	0
333	20250207	142000	18608479	868	868	868	868	0
334	20250207	141900	18608479	868	868	868	868	20
335	20250207	141800	18591119	868	868	868	868	100
336	20250207	141700	18504319	868	868	868	868	0
337	20250207	141600	18504319	868	868	868	868	0
338	20250207	141500	18504319	868	868	868	868	0
339	20250207	141400	18504319	868	868	868	868	0
340	20250207	141300	18504319	868	868	868	868	0
341	20250207	141200	18504319	868	868	868	868	0
342	20250207	141100	18504319	868	868	868	868	0
343	20250207	141000	18504319	868	868	868	868	0
344	20250207	140900	18504319	868	868	868	868	1
345	20250207	140800	18503451	861	861	861	861	0
346	20250207	140700	18503451	861	861	861	861	27
347	20250207	140600	18480204	868	868	868	868	0
348	20250207	140500	18480204	868	868	868	868	0
349	20250207	140400	18480204	868	868	868	868	0
350	20250207	140300	18480204	868	868	868	868	0
351	20250207	140200	18480204	868	867	868	867	1269
352	20250207	140100	17379980	867	867	867	867	0
353	20250207	140000	17379980	867	867	867	867	0
354	20250207	135900	17379980	867	867	867	867	0
355	20250207	135800	17379980	867	867	867	867	0
356	20250207	135700	17379980	867	867	867	867	0
357	20250207	135600	17379980	867	867	867	867	0
358	20250207	135500	17379980	867	867	867	867	0
359	20250207	135400	17379980	867	863	867	856	1280
360	20250207	135300	16279921	864	864	864	864	0
361	20250207	135200	16279921	864	864	864	864	0
362	20250207	135100	16279921	864	864	864	864	0
363	20250207	135000	16279921	864	864	864	864	5
364	20250207	134900	16275601	864	864	864	864	95
365	20250207	134800	16193521	864	864	864	864	160
366	20250207	134700	16055281	864	869	869	864	40
367	20250207	134600	16020711	869	869	869	869	0
368	20250207	134500	16020711	869	869	869	869	0
369	20250207	134400	16020711	869	869	869	869	120
370	20250207	134300	15916431	869	869	869	869	100
371	20250207	134200	15829531	871	871	871	871	0
372	20250207	134100	15829531	871	871	871	871	1
373	20250207	134000	15828660	870	870	870	870	0
374	20250207	133900	15828660	870	870	870	870	0
375	20250207	133800	15828660	870	870	870	870	0
376	20250207	133700	15828660	870	870	870	870	0
377	20250207	133600	15828660	870	870	870	870	0
378	20250207	133500	15828660	870	870	870	870	0
379	20250207	133400	15828660	870	870	870	870	0
380	20250207	133300	15828660	870	870	870	870	0
381	20250207	133200	15828660	870	870	870	870	0
382	20250207	133100	15828660	870	870	870	870	0
383	20250207	133000	15828660	870	870	870	870	0
384	20250207	132900	15828660	870	870	870	870	0
385	20250207	132800	15828660	870	870	870	870	0
386	20250207	132700	15828660	870	870	870	870	0
387	20250207	132600	15828660	870	870	870	870	0
388	20250207	132500	15828660	870	870	870	870	0
389	20250207	132400	15828660	870	870	870	870	0
390	20250207	132300	15828660	870	870	870	870	0
391	20250207	132200	15828660	870	870	870	870	0
392	20250207	132100	15828660	870	870	870	870	0
393	20250207	132000	15828660	870	870	870	870	0
394	20250207	131900	15828660	870	862	870	861	209
395	20250207	131800	15648499	861	862	862	861	37
396	20250207	131700	15616616	861	861	861	861	0
397	20250207	131600	15616616	861	861	861	861	0
398	20250207	131500	15616616	861	862	862	861	1084
399	20250207	131400	14682209	862	861	862	861	88
400	20250207	131300	14606432	861	861	861	861	0
401	20250207	131200	14606432	861	861	861	861	0
402	20250207	131100	14606432	861	861	861	861	0
403	20250207	131000	14606432	861	862	862	861	222
404	20250207	130900	14415190	862	862	862	862	500
405	20250207	130800	13984190	862	862	862	862	0
406	20250207	130700	13984190	862	862	862	862	0
407	20250207	130600	13984190	862	862	862	862	861
408	20250207	130500	13242008	862	862	862	862	0
409	20250207	130400	13242008	862	862	862	862	0
410	20250207	130300	13242008	862	862	862	862	0
411	20250207	130200	13242008	862	862	862	862	0
412	20250207	130100	13242008	862	862	862	862	0
413	20250207	130000	13242008	862	862	862	862	0
414	20250207	125900	13242008	862	861	862	861	14
415	20250207	125800	13229943	862	862	862	862	0
416	20250207	125700	13229943	862	862	862	862	0
417	20250207	125600	13229943	862	862	862	862	0
418	20250207	125500	13229943	862	862	862	862	0
419	20250207	125400	13229943	862	862	862	862	5
420	20250207	125300	13225633	862	862	862	862	92
421	20250207	125200	13146329	862	862	862	862	20
422	20250207	125100	13129089	862	862	862	862	0
423	20250207	125000	13129089	862	862	862	862	0
424	20250207	124900	13129089	862	862	862	862	0
425	20250207	124800	13129089	862	862	862	862	0
426	20250207	124700	13129089	862	862	862	862	0
427	20250207	124600	13129089	862	862	862	862	0
428	20250207	124500	13129089	862	862	862	862	16
429	20250207	124400	13115297	862	862	862	862	0
430	20250207	124300	13115297	862	862	862	862	14
431	20250207	124200	13103229	862	862	862	862	333
432	20250207	124100	12816183	862	862	862	862	166
433	20250207	124000	12673091	862	862	862	862	550
434	20250207	123900	12198991	862	862	862	862	0
435	20250207	123800	12198991	862	862	862	862	0
436	20250207	123700	12198991	862	862	862	862	463
437	20250207	123600	11799885	862	862	862	862	252
438	20250207	123500	11582661	862	862	862	862	2
439	20250207	123400	11580937	862	861	862	861	120
440	20250207	123300	11477597	860	860	860	860	0
441	20250207	123200	11477597	860	860	860	860	7
442	20250207	123100	11471577	862	862	862	862	0
443	20250207	123000	11471577	862	862	862	862	0
444	20250207	122900	11471577	862	862	862	862	25
445	20250207	122800	11450027	862	871	871	861	3260
446	20250207	122700	8633274	873	873	873	873	0
447	20250207	122600	8633274	873	873	873	873	0
448	20250207	122500	8633274	873	873	873	873	0
449	20250207	122400	8633274	873	873	873	873	0
450	20250207	122300	8633274	873	873	873	873	0
451	20250207	122200	8633274	873	873	873	873	0
452	20250207	122100	8633274	873	873	873	873	0
453	20250207	122000	8633274	873	873	873	873	0
454	20250207	121900	8633274	873	873	873	873	0
455	20250207	121800	8633274	873	873	873	873	0
456	20250207	121700	8633274	873	873	873	873	0
457	20250207	121600	8633274	873	873	873	873	0
458	20250207	121500	8633274	873	873	873	873	0
459	20250207	121400	8633274	873	873	873	873	1
460	20250207	121300	8632401	872	872	872	872	0
461	20250207	121200	8632401	872	872	872	872	0
462	20250207	121100	8632401	872	872	872	872	0
463	20250207	121000	8632401	872	872	872	872	0
464	20250207	120900	8632401	872	872	872	872	0
465	20250207	120800	8632401	872	872	872	872	15
466	20250207	120700	8619321	872	872	872	872	24
467	20250207	120600	8598393	873	873	873	873	0
468	20250207	120500	8598393	873	873	873	873	0
469	20250207	120400	8598393	873	873	873	873	0
470	20250207	120300	8598393	873	873	873	873	0
471	20250207	120200	8598393	873	873	873	873	0
472	20250207	120100	8598393	873	873	873	873	0
473	20250207	120000	8598393	873	873	873	873	0
474	20250207	115900	8598393	873	873	873	873	0
475	20250207	115800	8598393	873	873	873	873	0
476	20250207	115700	8598393	873	873	873	873	0
477	20250207	115600	8598393	873	873	873	873	0
478	20250207	115500	8598393	873	873	873	873	0
479	20250207	115400	8598393	873	873	873	873	0
480	20250207	115300	8598393	873	873	873	873	12
481	20250207	115200	8587917	873	873	873	873	0
482	20250207	115100	8587917	873	873	873	873	0
483	20250207	115000	8587917	873	873	873	873	0
484	20250207	114900	8587917	873	873	873	873	0
485	20250207	114800	8587917	873	873	873	873	0
486	20250207	114700	8587917	873	873	873	873	0
487	20250207	114600	8587917	873	873	873	873	0
488	20250207	114500	8587917	873	873	873	873	0
489	20250207	114400	8587917	873	873	873	873	0
490	20250207	114300	8587917	873	873	873	873	0
491	20250207	114200	8587917	873	873	873	873	2
492	20250207	114100	8586171	873	873	873	873	0
493	20250207	114000	8586171	873	873	873	873	0
494	20250207	113900	8586171	873	873	873	873	0
495	20250207	113800	8586171	873	873	873	873	0
496	20250207	113700	8586171	873	873	873	873	0
497	20250207	113600	8586171	873	873	873	873	0
498	20250207	113500	8586171	873	873	873	873	1
499	20250207	113400	8585298	873	873	873	873	0
500	20250207	113300	8585298	873	873	873	873	0
501	20250207	113200	8585298	873	873	873	873	0
502	20250207	113100	8585298	873	873	873	873	0
503	20250207	113000	8585298	873	873	873	873	0
504	20250207	112900	8585298	873	873	873	873	0
505	20250207	112800	8585298	873	873	873	873	0
506	20250207	112700	8585298	873	873	873	873	0
507	20250207	112600	8585298	873	873	873	873	0
508	20250207	112500	8585298	873	873	873	873	0
509	20250207	112400	8585298	873	873	873	873	0
510	20250207	112300	8585298	873	873	873	873	0
511	20250207	112200	8585298	873	873	873	873	0
512	20250207	112100	8585298	873	873	873	873	0
513	20250207	112000	8585298	873	873	873	873	0
514	20250207	111900	8585298	873	873	873	873	0
515	20250207	111800	8585298	873	873	873	873	5
516	20250207	111700	8580933	873	873	873	873	0
517	20250207	111600	8580933	873	873	873	873	0
518	20250207	111500	8580933	873	873	873	873	0
519	20250207	111400	8580933	873	873	873	873	0
520	20250207	111300	8580933	873	873	873	873	0
521	20250207	111200	8580933	873	873	873	873	0
522	20250207	111100	8580933	873	873	873	873	0
523	20250207	111000	8580933	873	873	873	873	0
524	20250207	110900	8580933	873	873	873	873	0
525	20250207	110800	8580933	873	873	873	873	0
526	20250207	110700	8580933	873	873	873	873	0
527	20250207	110600	8580933	873	873	873	873	1
528	20250207	110500	8580060	874	874	874	874	0
529	20250207	110400	8580060	874	874	874	874	0
530	20250207	110300	8580060	874	874	874	874	0
531	20250207	110200	8580060	874	874	874	874	0
532	20250207	110100	8580060	874	874	874	874	0
533	20250207	110000	8580060	874	874	874	874	0
534	20250207	105900	8580060	874	874	874	874	0
535	20250207	105800	8580060	874	874	874	874	0
536	20250207	105700	8580060	874	874	874	874	0
537	20250207	105600	8580060	874	874	874	874	0
538	20250207	105500	8580060	874	874	874	874	0
539	20250207	105400	8580060	874	874	874	874	0
540	20250207	105300	8580060	874	874	874	874	0
541	20250207	105200	8580060	874	874	874	874	0
542	20250207	105100	8580060	874	874	874	874	0
543	20250207	105000	8580060	874	874	874	874	0
544	20250207	104900	8580060	874	874	874	874	0
545	20250207	104800	8580060	874	874	874	874	0
546	20250207	104700	8580060	874	874	874	874	0
547	20250207	104600	8580060	874	874	874	874	0
548	20250207	104500	8580060	874	874	874	874	0
549	20250207	104400	8580060	874	874	874	874	0
550	20250207	104300	8580060	874	874	874	874	0
551	20250207	104200	8580060	874	874	874	874	1
552	20250207	104100	8579186	871	871	871	871	0
553	20250207	104000	8579186	871	873	873	871	209
554	20250207	103900	8396976	874	874	874	874	291
555	20250207	103800	8142642	875	875	875	875	0
556	20250207	103700	8142642	875	875	875	875	0
557	20250207	103600	8142642	875	875	875	875	1
558	20250207	103500	8141767	875	875	875	875	0
559	20250207	103400	8141767	875	875	875	875	0
560	20250207	103300	8141767	875	875	875	875	0
561	20250207	103200	8141767	875	875	875	875	110
562	20250207	103100	8045517	874	874	874	874	0
563	20250207	103000	8045517	874	874	874	874	0
564	20250207	102900	8045517	874	874	874	874	0
565	20250207	102800	8045517	874	874	874	874	0
566	20250207	102700	8045517	874	874	874	874	0
567	20250207	102600	8045517	874	874	874	874	259
568	20250207	102500	7819151	875	875	875	875	0
569	20250207	102400	7819151	875	875	875	875	0
570	20250207	102300	7819151	875	875	875	875	0
571	20250207	102200	7819151	875	875	875	875	0
572	20250207	102100	7819151	875	875	875	875	0
573	20250207	102000	7819151	875	875	875	875	0
574	20250207	101900	7819151	875	875	875	875	0
575	20250207	101800	7819151	875	875	875	875	0
576	20250207	101700	7819151	875	875	875	875	0
577	20250207	101600	7819151	875	875	875	875	0
578	20250207	101500	7819151	875	875	875	875	0
579	20250207	101400	7819151	875	875	875	875	0
580	20250207	101300	7819151	875	875	875	875	0
581	20250207	101200	7819151	875	875	875	875	0
582	20250207	101100	7819151	875	875	875	875	0
583	20250207	101000	7819151	875	875	875	875	0
584	20250207	100900	7819151	875	875	875	875	0
585	20250207	100800	7819151	875	875	875	875	0
586	20250207	100700	7819151	875	875	875	875	0
587	20250207	100600	7819151	875	875	875	875	0
588	20250207	100500	7819151	875	873	875	873	113
589	20250207	100400	7720500	873	875	875	873	453
590	20250207	100300	7324229	876	876	876	876	90
591	20250207	100200	7245389	880	880	880	880	0
592	20250207	100100	7245389	880	880	880	880	0
593	20250207	100000	7245389	880	880	880	880	0
594	20250207	095900	7245389	880	880	880	880	0
595	20250207	095800	7245389	880	880	880	880	0
596	20250207	095700	7245389	880	880	880	880	0
597	20250207	095600	7245389	880	880	880	880	0
598	20250207	095500	7245389	880	880	880	880	0
599	20250207	095400	7245389	880	880	880	880	0
600	20250207	095300	7245389	880	880	880	880	0
601	20250207	095200	7245389	880	880	880	880	0
602	20250207	095100	7245389	880	880	880	880	1
603	20250207	095000	7244509	876	874	876	874	1022
604	20250207	094900	6349247	876	876	876	876	0
605	20250207	094800	6349247	876	876	876	876	0
606	20250207	094700	6349247	876	876	876	876	1
607	20250207	094600	6348371	874	874	874	874	0
608	20250207	094500	6348371	874	874	874	874	1
609	20250207	094400	6347497	875	875	875	875	0
610	20250207	094300	6347497	875	875	875	875	0
611	20250207	094200	6347497	875	875	875	875	12
612	20250207	094100	6336997	875	875	875	875	6
613	20250207	094000	6331747	876	876	876	876	6
614	20250207	093900	6326491	877	878	878	877	12
615	20250207	093800	6315961	879	879	879	879	0
616	20250207	093700	6315961	879	882	882	879	294
617	20250207	093600	6057243	882	880	882	880	218
618	20250207	093500	5865395	880	880	880	880	6
619	20250207	093400	5860115	882	882	882	882	0
620	20250207	093300	5860115	882	882	882	882	0
621	20250207	093200	5860115	882	882	882	882	0
622	20250207	093100	5860115	882	882	882	882	0
623	20250207	093000	5860115	882	882	882	882	0
624	20250207	092900	5860115	882	882	882	882	0
625	20250207	092800	5860115	882	882	882	882	0
626	20250207	092700	5860115	882	882	882	882	0
627	20250207	092600	5860115	882	882	882	882	0
628	20250207	092500	5860115	882	882	882	882	0
629	20250207	092400	5860115	882	882	882	882	0
630	20250207	092300	5860115	882	882	882	882	0
631	20250207	092200	5860115	882	882	882	882	0
632	20250207	092100	5860115	882	882	882	882	0
633	20250207	092000	5860115	882	882	882	882	0
634	20250207	091900	5860115	882	882	882	882	0
635	20250207	091800	5860115	882	882	882	882	0
636	20250207	091700	5860115	882	882	882	882	0
637	20250207	091600	5860115	882	882	882	882	0
638	20250207	091500	5860115	882	882	882	880	918
639	20250207	091400	5050451	882	882	882	882	633
640	20250207	091300	4492145	882	882	882	882	5
641	20250207	091200	4487735	893	893	893	893	50
642	20250207	091100	4443085	896	896	896	896	0
643	20250207	091000	4443085	896	896	896	896	0
644	20250207	090900	4443085	896	896	896	896	0
645	20250207	090800	4443085	896	896	896	896	0
646	20250207	090700	4443085	896	896	896	896	0
647	20250207	090600	4443085	896	896	896	896	0
648	20250207	090500	4443085	896	896	896	896	0
649	20250207	090400	4443085	896	896	896	896	0
650	20250207	090300	4443085	896	896	896	896	0
651	20250207	090200	4443085	896	897	897	880	3824
652	20250207	090100	1077773	885	888	888	884	1048
653	20250207	090000	150072	888	888	888	888	169