KissMeData/060230/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	194200	479381789	960	960	960	960	5665
3	20250207	194100	479381789	960	960	960	960	0
4	20250207	194000	479381789	960	960	960	960	0
5	20250207	193900	479381789	960	960	960	960	0
6	20250207	193800	479381789	960	960	960	960	0
7	20250207	193700	479381789	960	960	960	960	0
8	20250207	193600	479381789	960	960	960	960	0
9	20250207	193500	479381789	960	960	960	960	0
10	20250207	193400	479381789	960	960	960	960	0
11	20250207	193300	479381789	960	960	960	960	0
12	20250207	193200	479381789	960	960	960	960	0
13	20250207	193100	479381789	960	960	960	960	0
14	20250207	193000	479381789	960	960	960	960	0
15	20250207	192900	479381789	960	960	960	960	0
16	20250207	192800	479381789	960	960	960	960	0
17	20250207	192700	479381789	960	960	960	960	0
18	20250207	192600	479381789	960	960	960	960	0
19	20250207	192500	479381789	960	960	960	960	0
20	20250207	192400	479381789	960	960	960	960	0
21	20250207	192300	479381789	960	960	960	960	0
22	20250207	192200	479381789	960	960	960	960	0
23	20250207	192100	479381789	960	960	960	960	0
24	20250207	192000	479381789	960	960	960	960	0
25	20250207	191900	479381789	960	960	960	960	0
26	20250207	191800	479381789	960	960	960	960	0
27	20250207	191700	479381789	960	960	960	960	0
28	20250207	191600	479381789	960	960	960	960	0
29	20250207	191500	479381789	960	960	960	960	0
30	20250207	191400	479381789	960	960	960	960	0
31	20250207	191300	479381789	960	960	960	960	0
32	20250207	191200	479381789	960	960	960	960	5665
33	20250207	191100	479381789	960	960	960	960	0
34	20250207	191000	479381789	960	960	960	960	0
35	20250207	190900	479381789	960	960	960	960	0
36	20250207	190800	479381789	960	960	960	960	0
37	20250207	190700	479381789	960	960	960	960	0
38	20250207	190600	479381789	960	960	960	960	0
39	20250207	190500	479381789	960	960	960	960	0
40	20250207	190400	479381789	960	960	960	960	0
41	20250207	190300	479381789	960	960	960	960	0
42	20250207	190200	479381789	960	960	960	960	0
43	20250207	190100	479381789	960	960	960	960	0
44	20250207	190000	479381789	960	960	960	960	0
45	20250207	185900	479381789	960	960	960	960	0
46	20250207	185800	479381789	960	960	960	960	0
47	20250207	185700	479381789	960	960	960	960	0
48	20250207	185600	479381789	960	960	960	960	0
49	20250207	185500	479381789	960	960	960	960	0
50	20250207	185400	479381789	960	960	960	960	0
51	20250207	185300	479381789	960	960	960	960	0
52	20250207	185200	479381789	960	960	960	960	0
53	20250207	185100	479381789	960	960	960	960	0
54	20250207	185000	479381789	960	960	960	960	0
55	20250207	184900	479381789	960	960	960	960	0
56	20250207	184800	479381789	960	960	960	960	0
57	20250207	184700	479381789	960	960	960	960	0
58	20250207	184600	479381789	960	960	960	960	0
59	20250207	184500	479381789	960	960	960	960	0
60	20250207	184400	479381789	960	960	960	960	0
61	20250207	184300	479381789	960	960	960	960	0
62	20250207	184200	479381789	960	960	960	960	5665
63	20250207	184100	479381789	960	960	960	960	0
64	20250207	184000	479381789	960	960	960	960	0
65	20250207	183900	479381789	960	960	960	960	0
66	20250207	183800	479381789	960	960	960	960	0
67	20250207	183700	479381789	960	960	960	960	0
68	20250207	183600	479381789	960	960	960	960	0
69	20250207	183500	479381789	960	960	960	960	0
70	20250207	183400	479381789	960	960	960	960	0
71	20250207	183300	479381789	960	960	960	960	0
72	20250207	183200	479381789	960	960	960	960	0
73	20250207	183100	479381789	960	960	960	960	0
74	20250207	183000	479381789	960	960	960	960	0
75	20250207	182900	479381789	960	960	960	960	0
76	20250207	182800	479381789	960	960	960	960	0
77	20250207	182700	479381789	960	960	960	960	0
78	20250207	182600	479381789	960	960	960	960	0
79	20250207	182500	479381789	960	960	960	960	0
80	20250207	182400	479381789	960	960	960	960	0
81	20250207	182300	479381789	960	960	960	960	0
82	20250207	182200	479381789	960	960	960	960	0
83	20250207	182100	479381789	960	960	960	960	0
84	20250207	182000	479381789	960	960	960	960	0
85	20250207	181900	479381789	960	960	960	960	0
86	20250207	181800	479381789	960	960	960	960	0
87	20250207	181700	479381789	960	960	960	960	0
88	20250207	181600	479381789	960	960	960	960	0
89	20250207	181500	479381789	960	960	960	960	0
90	20250207	181400	479381789	960	960	960	960	0
91	20250207	181300	479381789	960	960	960	960	0
92	20250207	181200	479381789	960	960	960	960	5665
93	20250207	181100	479381789	960	960	960	960	0
94	20250207	181000	479381789	960	960	960	960	0
95	20250207	180900	479381789	960	960	960	960	0
96	20250207	180800	479381789	960	960	960	960	0
97	20250207	180700	479381789	960	960	960	960	0
98	20250207	180600	479381789	960	960	960	960	0
99	20250207	180500	479381789	960	960	960	960	0
100	20250207	180400	479381789	960	960	960	960	0
101	20250207	180300	479381789	960	960	960	960	0
102	20250207	180200	479381789	960	960	960	960	0
103	20250207	180100	479381789	960	960	960	960	0
104	20250207	180000	479381789	960	960	960	960	0
105	20250207	175900	479381789	960	960	960	960	0
106	20250207	175800	479381789	960	960	960	960	0
107	20250207	175700	479381789	960	960	960	960	0
108	20250207	175600	479381789	960	960	960	960	0
109	20250207	175500	479381789	960	960	960	960	0
110	20250207	175400	479381789	960	960	960	960	0
111	20250207	175300	479381789	960	960	960	960	0
112	20250207	175200	479381789	960	960	960	960	0
113	20250207	175100	479381789	960	960	960	960	0
114	20250207	175000	479381789	960	960	960	960	0
115	20250207	174900	479381789	960	960	960	960	0
116	20250207	174800	479381789	960	960	960	960	0
117	20250207	174700	479381789	960	960	960	960	0
118	20250207	174600	479381789	960	960	960	960	0
119	20250207	174500	479381789	960	960	960	960	0
120	20250207	174400	479381789	960	960	960	960	0
121	20250207	174300	479381789	960	960	960	960	0
122	20250207	174200	479381789	960	960	960	960	5665
123	20250207	174100	479381789	960	960	960	960	0
124	20250207	174000	479381789	960	960	960	960	0
125	20250207	173900	479381789	960	960	960	960	0
126	20250207	173800	479381789	960	960	960	960	0
127	20250207	173700	479381789	960	960	960	960	0
128	20250207	173600	479381789	960	960	960	960	0
129	20250207	173500	479381789	960	960	960	960	0
130	20250207	173400	479381789	960	960	960	960	0
131	20250207	173300	479381789	960	960	960	960	0
132	20250207	173200	479381789	960	960	960	960	0
133	20250207	173100	479381789	960	960	960	960	0
134	20250207	173000	479381789	960	960	960	960	0
135	20250207	172900	479381789	960	960	960	960	0
136	20250207	172800	479381789	960	960	960	960	0
137	20250207	172700	479381789	960	960	960	960	0
138	20250207	172600	479381789	960	960	960	960	0
139	20250207	172500	479381789	960	960	960	960	0
140	20250207	172400	479381789	960	960	960	960	0
141	20250207	172300	479381789	960	960	960	960	0
142	20250207	172200	479381789	960	960	960	960	0
143	20250207	172100	479381789	960	960	960	960	0
144	20250207	172000	479381789	960	960	960	960	0
145	20250207	171900	479381789	960	960	960	960	0
146	20250207	171800	479381789	960	960	960	960	0
147	20250207	171700	479381789	960	960	960	960	0
148	20250207	171600	479381789	960	960	960	960	0
149	20250207	171500	479381789	960	960	960	960	0
150	20250207	171400	479381789	960	960	960	960	0
151	20250207	171300	479381789	960	960	960	960	0
152	20250207	171200	479381789	960	960	960	960	5665
153	20250207	171100	479381789	960	960	960	960	0
154	20250207	171000	479381789	960	960	960	960	0
155	20250207	170900	479381789	960	960	960	960	0
156	20250207	170800	479381789	960	960	960	960	0
157	20250207	170700	479381789	960	960	960	960	0
158	20250207	170600	479381789	960	960	960	960	0
159	20250207	170500	479381789	960	960	960	960	0
160	20250207	170400	479381789	960	960	960	960	0
161	20250207	170300	479381789	960	960	960	960	0
162	20250207	170200	479381789	960	960	960	960	0
163	20250207	170100	479381789	960	960	960	960	0
164	20250207	170000	479381789	960	960	960	960	0
165	20250207	165900	479381789	960	960	960	960	0
166	20250207	165800	479381789	960	960	960	960	0
167	20250207	165700	479381789	960	960	960	960	0
168	20250207	165600	479381789	960	960	960	960	0
169	20250207	165500	479381789	960	960	960	960	0
170	20250207	165400	479381789	960	960	960	960	0
171	20250207	165300	479381789	960	960	960	960	0
172	20250207	165200	479381789	960	960	960	960	0
173	20250207	165100	479381789	960	960	960	960	0
174	20250207	165000	479381789	960	960	960	960	0
175	20250207	164900	479381789	960	960	960	960	0
176	20250207	164800	479381789	960	960	960	960	0
177	20250207	164700	479381789	960	960	960	960	0
178	20250207	164600	479381789	960	960	960	960	0
179	20250207	164500	479381789	960	960	960	960	0
180	20250207	164400	479381789	960	960	960	960	0
181	20250207	164300	479381789	960	960	960	960	0
182	20250207	164200	479381789	960	960	960	960	5665
183	20250207	164100	479381789	960	960	960	960	0
184	20250207	164000	479381789	960	960	960	960	0
185	20250207	163900	479381789	960	960	960	960	0
186	20250207	163800	479381789	960	960	960	960	0
187	20250207	163700	479381789	960	960	960	960	0
188	20250207	163600	479381789	960	960	960	960	0
189	20250207	163500	479381789	960	960	960	960	0
190	20250207	163400	479381789	960	960	960	960	0
191	20250207	163300	479381789	960	960	960	960	0
192	20250207	163200	479381789	960	960	960	960	0
193	20250207	163100	479381789	960	960	960	960	0
194	20250207	163000	479381789	960	960	960	960	0
195	20250207	162900	479381789	960	960	960	960	0
196	20250207	162800	479381789	960	960	960	960	0
197	20250207	162700	479381789	960	960	960	960	0
198	20250207	162600	479381789	960	960	960	960	0
199	20250207	162500	479381789	960	960	960	960	0
200	20250207	162400	479381789	960	960	960	960	0
201	20250207	162300	479381789	960	960	960	960	0
202	20250207	162200	479381789	960	960	960	960	0
203	20250207	162100	479381789	960	960	960	960	0
204	20250207	162000	479381789	960	960	960	960	0
205	20250207	161900	479381789	960	960	960	960	0
206	20250207	161800	479381789	960	960	960	960	0
207	20250207	161700	479381789	960	960	960	960	0
208	20250207	161600	479381789	960	960	960	960	0
209	20250207	161500	479381789	960	960	960	960	0
210	20250207	161400	479381789	960	960	960	960	0
211	20250207	161300	479381789	960	960	960	960	0
212	20250207	161200	479381789	960	960	960	960	5665
213	20250207	161100	479381789	960	960	960	960	0
214	20250207	161000	479381789	960	960	960	960	0
215	20250207	160900	479381789	960	960	960	960	0
216	20250207	160800	479381789	960	960	960	960	0
217	20250207	160700	479381789	960	960	960	960	0
218	20250207	160600	479381789	960	960	960	960	0
219	20250207	160500	479381789	960	960	960	960	0
220	20250207	160400	479381789	960	960	960	960	0
221	20250207	160300	479381789	960	960	960	960	0
222	20250207	160200	479381789	960	960	960	960	0
223	20250207	160100	479381789	960	960	960	960	0
224	20250207	160000	479381789	960	960	960	960	0
225	20250207	155900	479381789	960	960	960	960	0
226	20250207	155800	479381789	960	960	960	960	0
227	20250207	155700	479381789	960	960	960	960	0
228	20250207	155600	479381789	960	960	960	960	0
229	20250207	155500	479381789	960	960	960	960	0
230	20250207	155400	479381789	960	960	960	960	0
231	20250207	155300	479381789	960	960	960	960	0
232	20250207	155200	479381789	960	960	960	960	0
233	20250207	155100	479381789	960	960	960	960	0
234	20250207	155000	479381789	960	960	960	960	0
235	20250207	154900	479381789	960	960	960	960	0
236	20250207	154800	479381789	960	960	960	960	0
237	20250207	154700	479381789	960	960	960	960	0
238	20250207	154600	479381789	960	960	960	960	0
239	20250207	154500	479381789	960	960	960	960	0
240	20250207	154400	479381789	960	960	960	960	0
241	20250207	154300	479381789	960	960	960	960	0
242	20250207	154200	479381789	960	960	960	960	5665
243	20250207	154100	479381789	960	960	960	960	0
244	20250207	154000	479381789	960	960	960	960	0
245	20250207	153900	479381789	960	960	960	960	0
246	20250207	153800	479381789	960	960	960	960	0
247	20250207	153700	479381789	960	960	960	960	0
248	20250207	153600	479381789	960	960	960	960	0
249	20250207	153500	479381789	960	960	960	960	0
250	20250207	153400	479381789	960	960	960	960	0
251	20250207	153300	479381789	960	960	960	960	0
252	20250207	153200	479381789	960	960	960	960	0
253	20250207	153100	479381789	960	960	960	960	0
254	20250207	153000	479381789	960	960	960	960	5665
255	20250207	152900	473943389	965	965	965	965	0
256	20250207	152800	473943389	965	965	965	965	0
257	20250207	152700	473943389	965	965	965	965	0
258	20250207	152600	473943389	965	965	965	965	0
259	20250207	152500	473943389	965	965	965	965	0
260	20250207	152400	473943389	965	965	965	965	0
261	20250207	152300	473943389	965	965	965	965	0
262	20250207	152200	473943389	965	965	965	965	0
263	20250207	152100	473943389	965	965	965	965	0
264	20250207	152000	473943389	965	965	965	965	0
265	20250207	151900	473943389	965	965	965	965	0
266	20250207	151800	473943389	965	965	966	965	2502
267	20250207	151700	471528759	965	964	965	964	1500
268	20250207	151600	470081589	965	965	965	965	4
269	20250207	151500	470077729	965	964	965	964	302
270	20250207	151400	469786313	965	965	965	965	0
271	20250207	151300	469786313	965	965	965	965	0
272	20250207	151200	469786313	965	963	965	963	3400
273	20250207	151100	466507913	963	962	963	962	8580
274	20250207	151000	458245573	962	962	962	962	0
275	20250207	150900	458245573	962	962	962	962	0
276	20250207	150800	458245573	962	962	962	962	129
277	20250207	150700	458121475	963	959	963	959	1500
278	20250207	150600	456680975	963	963	963	963	500
279	20250207	150500	456199475	963	963	963	963	0
280	20250207	150400	456199475	963	963	963	963	0
281	20250207	150300	456199475	963	963	963	963	0
282	20250207	150200	456199475	963	963	963	963	216
283	20250207	150100	455991467	963	963	963	963	1
284	20250207	150000	455990504	959	963	963	959	207
285	20250207	145900	455791191	960	960	960	960	0
286	20250207	145800	455791191	960	960	960	960	0
287	20250207	145700	455791191	960	962	962	960	3469
288	20250207	145600	452458791	963	963	963	963	0
289	20250207	145500	452458791	963	963	963	963	500
290	20250207	145400	451977291	964	964	964	964	1400
291	20250207	145300	450627691	964	963	964	963	2000
292	20250207	145200	448699791	964	964	964	964	0
293	20250207	145100	448699791	964	963	964	963	600
294	20250207	145000	448121591	964	964	964	964	0
295	20250207	144900	448121591	964	961	964	961	1002
296	20250207	144800	447158666	964	964	964	964	0
297	20250207	144700	447158666	964	964	964	964	120
298	20250207	144600	447042986	965	964	965	964	400
299	20250207	144500	446657085	964	965	965	964	201
300	20250207	144400	446463121	965	961	965	961	2
301	20250207	144300	446461195	961	961	965	961	56
302	20250207	144200	446407359	965	964	965	964	500
303	20250207	144100	445925358	964	964	964	964	0
304	20250207	144000	445925358	964	964	964	964	1
305	20250207	143900	445924394	964	964	964	964	0
306	20250207	143800	445924394	964	964	964	964	500
307	20250207	143700	445442394	965	965	965	965	0
308	20250207	143600	445442394	965	964	965	964	7703
309	20250207	143500	438009000	964	963	964	963	1001
310	20250207	143400	437044212	963	963	963	963	0
311	20250207	143300	437044212	963	963	963	963	735
312	20250207	143200	436336407	963	961	963	961	1265
313	20250207	143100	435120212	964	964	964	964	0
314	20250207	143000	435120212	964	964	964	964	0
315	20250207	142900	435120212	964	964	964	964	200
316	20250207	142800	434927412	962	963	963	962	400
317	20250207	142700	434542412	964	964	964	964	0
318	20250207	142600	434542412	964	964	964	964	58
319	20250207	142500	434486500	964	964	964	964	622
320	20250207	142400	433886892	964	964	964	964	3000
321	20250207	142300	430994892	964	963	964	963	900
322	20250207	142200	430127386	962	962	962	962	0
323	20250207	142100	430127386	962	962	962	962	0
324	20250207	142000	430127386	962	962	962	962	3650
325	20250207	141900	426616086	962	962	962	962	0
326	20250207	141800	426616086	962	962	962	962	200
327	20250207	141700	426423686	963	964	964	963	2309
328	20250207	141600	424197817	964	964	964	964	200
329	20250207	141500	424005017	964	964	964	964	1
330	20250207	141400	424004053	964	964	964	964	0
331	20250207	141300	424004053	964	964	964	964	0
332	20250207	141200	424004053	964	964	964	964	300
333	20250207	141100	423714853	964	964	964	964	200
334	20250207	141000	423522053	964	964	964	964	2138
335	20250207	140900	421461021	964	961	964	961	1200
336	20250207	140800	420305832	961	961	961	961	1000
337	20250207	140700	419344832	960	961	962	960	2102
338	20250207	140600	417325862	961	961	962	961	1052
339	20250207	140500	416314889	961	962	962	961	1001
340	20250207	140400	415351928	962	962	962	962	0
341	20250207	140300	415351928	962	961	962	961	7892
342	20250207	140200	407761963	961	961	961	961	0
343	20250207	140100	407761963	961	961	961	961	0
344	20250207	140000	407761963	961	961	961	961	0
345	20250207	135900	407761963	961	960	961	960	2000
346	20250207	135800	405841302	960	960	960	960	1200
347	20250207	135700	404689302	960	959	960	959	15039
348	20250207	135600	390252363	959	959	959	959	200
349	20250207	135500	390060563	959	959	959	959	300
350	20250207	135400	389772863	960	958	960	958	3800
351	20250207	135300	386126583	958	958	958	958	0
352	20250207	135200	386126583	958	958	958	958	0
353	20250207	135100	386126583	958	958	958	958	0
354	20250207	135000	386126583	958	958	958	958	0
355	20250207	134900	386126583	958	955	958	955	2
356	20250207	134800	386124670	955	955	955	955	0
357	20250207	134700	386124670	955	954	955	954	4448
358	20250207	134600	381879878	954	954	954	954	0
359	20250207	134500	381879878	954	954	954	954	800
360	20250207	134400	381116678	954	954	954	954	4000
361	20250207	134300	377300678	954	951	954	950	13637
362	20250207	134200	364342306	951	951	951	951	0
363	20250207	134100	364342306	951	951	951	951	0
364	20250207	134000	364342306	951	951	951	951	10
365	20250207	133900	364332796	954	954	954	954	0
366	20250207	133800	364332796	954	954	954	954	47
367	20250207	133700	364287958	955	955	955	955	39
368	20250207	133600	364250713	950	950	950	950	0
369	20250207	133500	364250713	950	950	950	950	0
370	20250207	133400	364250713	950	952	952	950	5500
371	20250207	133300	359019427	951	954	954	951	8320
372	20250207	133200	351097375	958	958	958	958	0
373	20250207	133100	351097375	958	958	958	958	0
374	20250207	133000	351097375	958	958	958	958	0
375	20250207	132900	351097375	958	958	958	958	0
376	20250207	132800	351097375	958	958	958	958	0
377	20250207	132700	351097375	958	958	958	958	0
378	20250207	132600	351097375	958	958	958	958	0
379	20250207	132500	351097375	958	958	958	958	0
380	20250207	132400	351097375	958	958	958	958	0
381	20250207	132300	351097375	958	953	958	953	2
382	20250207	132200	351095464	953	953	953	953	3715
383	20250207	132100	347555069	953	953	953	953	6011
384	20250207	132000	341826586	953	953	953	953	5000
385	20250207	131900	337061586	953	953	953	953	0
386	20250207	131800	337061586	953	953	953	953	100
387	20250207	131700	336966286	959	959	959	959	0
388	20250207	131600	336966286	959	959	959	959	0
389	20250207	131500	336966286	959	959	959	959	0
390	20250207	131400	336966286	959	959	959	959	0
391	20250207	131300	336966286	959	959	959	959	1
392	20250207	131200	336965327	954	955	960	954	10041
393	20250207	131100	327384967	955	955	955	955	0
394	20250207	131000	327384967	955	955	955	955	67
395	20250207	130900	327320982	960	960	960	960	0
396	20250207	130800	327320982	960	960	960	960	0
397	20250207	130700	327320982	960	960	960	960	0
398	20250207	130600	327320982	960	960	960	960	0
399	20250207	130500	327320982	960	960	960	960	0
400	20250207	130400	327320982	960	960	960	960	0
401	20250207	130300	327320982	960	960	960	960	0
402	20250207	130200	327320982	960	960	960	960	200
403	20250207	130100	327128982	960	960	960	960	9
404	20250207	130000	327120342	960	960	960	960	228
405	20250207	125900	326901462	960	960	960	960	300
406	20250207	125800	326613462	960	960	960	960	0
407	20250207	125700	326613462	960	960	960	960	0
408	20250207	125600	326613462	960	960	960	960	0
409	20250207	125500	326613462	960	960	960	960	0
410	20250207	125400	326613462	960	960	960	960	0
411	20250207	125300	326613462	960	960	960	960	0
412	20250207	125200	326613462	960	960	960	953	9848
413	20250207	125100	317218233	960	960	960	960	0
414	20250207	125000	317218233	960	954	960	954	85
415	20250207	124900	317137131	954	955	955	954	3500
416	20250207	124800	313797391	955	955	955	955	500
417	20250207	124700	313319891	954	956	956	954	5000
418	20250207	124600	308549056	962	962	962	962	0
419	20250207	124500	308549056	962	962	962	962	0
420	20250207	124400	308549056	962	962	962	962	300
421	20250207	124300	308260456	962	962	962	962	0
422	20250207	124200	308260456	962	962	962	962	0
423	20250207	124100	308260456	962	962	962	962	0
424	20250207	124000	308260456	962	962	962	962	0
425	20250207	123900	308260456	962	962	962	962	0
426	20250207	123800	308260456	962	962	962	962	101
427	20250207	123700	308163294	962	955	962	955	2
428	20250207	123600	308161377	955	958	958	955	11002
429	20250207	123500	297652574	963	963	963	963	0
430	20250207	123400	297652574	963	963	963	963	0
431	20250207	123300	297652574	963	963	963	963	1
432	20250207	123200	297651611	956	964	964	956	7949
433	20250207	123100	290048383	958	959	965	958	11266
434	20250207	123000	279244419	965	965	965	965	0
435	20250207	122900	279244419	965	965	965	965	0
436	20250207	122800	279244419	965	960	965	960	2400
437	20250207	122700	276938934	962	962	962	962	3
438	20250207	122600	276936048	965	965	965	965	0
439	20250207	122500	276936048	965	965	965	965	0
440	20250207	122400	276936048	965	965	965	965	0
441	20250207	122300	276936048	965	965	965	965	300
442	20250207	122200	276646548	965	965	965	965	0
443	20250207	122100	276646548	965	965	965	965	0
444	20250207	122000	276646548	965	965	965	965	0
445	20250207	121900	276646548	965	965	965	965	0
446	20250207	121800	276646548	965	965	965	965	0
447	20250207	121700	276646548	965	965	965	965	0
448	20250207	121600	276646548	965	965	965	965	0
449	20250207	121500	276646548	965	965	965	965	0
450	20250207	121400	276646548	965	965	965	965	0
451	20250207	121300	276646548	965	965	965	965	0
452	20250207	121200	276646548	965	965	965	965	2000
453	20250207	121100	274716548	965	965	965	965	0
454	20250207	121000	274716548	965	965	965	965	0
455	20250207	120900	274716548	965	965	965	965	0
456	20250207	120800	274716548	965	965	965	965	0
457	20250207	120700	274716548	965	960	965	959	1500
458	20250207	120600	273276984	960	960	960	960	0
459	20250207	120500	273276984	960	960	960	960	2976
460	20250207	120400	270420024	960	960	960	960	0
461	20250207	120300	270420024	960	960	960	960	0
462	20250207	120200	270420024	960	960	960	960	173
463	20250207	120100	270253944	960	960	960	960	0
464	20250207	120000	270253944	960	960	960	960	28
465	20250207	115900	270227064	964	964	964	964	0
466	20250207	115800	270227064	964	964	964	964	0
467	20250207	115700	270227064	964	964	964	964	0
468	20250207	115600	270227064	964	964	964	964	0
469	20250207	115500	270227064	964	959	964	959	203
470	20250207	115400	270032377	964	964	964	964	0
471	20250207	115300	270032377	964	964	964	964	0
472	20250207	115200	270032377	964	959	964	959	2
473	20250207	115100	270030454	959	959	964	959	5104
474	20250207	115000	265135713	959	959	959	959	293
475	20250207	114900	264854726	964	964	964	964	258
476	20250207	114800	264606014	965	965	965	965	0
477	20250207	114700	264606014	965	965	965	965	0
478	20250207	114600	264606014	965	965	965	965	0
479	20250207	114500	264606014	965	965	965	965	0
480	20250207	114400	264606014	965	965	965	965	0
481	20250207	114300	264606014	965	965	965	965	70
482	20250207	114200	264538464	965	965	965	965	600
483	20250207	114100	263959464	965	965	965	965	0
484	20250207	114000	263959464	965	965	965	965	0
485	20250207	113900	263959464	965	965	965	965	0
486	20250207	113800	263959464	965	965	965	965	0
487	20250207	113700	263959464	965	965	965	965	0
488	20250207	113600	263959464	965	965	965	965	0
489	20250207	113500	263959464	965	965	965	965	300
490	20250207	113400	263669964	965	965	965	965	0
491	20250207	113300	263669964	965	965	965	965	1290
492	20250207	113200	262425114	964	959	964	959	7469
493	20250207	113100	255236663	958	956	958	956	2649
494	20250207	113000	252700923	958	958	958	958	0
495	20250207	112900	252700923	958	958	958	958	52
496	20250207	112800	252651107	958	958	958	958	200
497	20250207	112700	252459507	958	958	958	958	0
498	20250207	112600	252459507	958	958	958	958	0
499	20250207	112500	252459507	958	956	958	956	52
500	20250207	112400	252409793	956	956	956	956	65
501	20250207	112300	252347653	958	956	958	956	2
502	20250207	112200	252345739	956	956	956	956	83
503	20250207	112100	252266391	958	958	958	958	0
504	20250207	112000	252266391	958	958	958	958	400
505	20250207	111900	251883191	959	959	959	959	0
506	20250207	111800	251883191	959	959	959	959	0
507	20250207	111700	251883191	959	959	959	959	0
508	20250207	111600	251883191	959	959	959	959	0
509	20250207	111500	251883191	959	959	959	959	5
510	20250207	111400	251878396	959	959	959	959	2000
511	20250207	111300	249960396	959	959	959	959	0
512	20250207	111200	249960396	959	959	959	959	100
513	20250207	111100	249864496	959	959	959	959	1
514	20250207	111000	249863537	959	959	959	959	200
515	20250207	110900	249671737	956	956	956	956	64
516	20250207	110800	249610553	959	959	959	959	0
517	20250207	110700	249610553	959	959	959	959	500
518	20250207	110600	249131053	957	957	957	957	0
519	20250207	110500	249131053	957	957	957	957	0
520	20250207	110400	249131053	957	957	957	957	0
521	20250207	110300	249131053	957	957	957	957	100
522	20250207	110200	249035353	957	957	957	957	0
523	20250207	110100	249035353	957	957	957	957	0
524	20250207	110000	249035353	957	957	957	957	0
525	20250207	105900	249035353	957	957	957	957	0
526	20250207	105800	249035353	957	956	957	956	5320
527	20250207	105700	243949233	956	956	956	956	16
528	20250207	105600	243933937	957	957	957	957	0
529	20250207	105500	243933937	957	957	957	957	6486
530	20250207	105400	237726835	957	958	958	957	2263
531	20250207	105300	235560747	959	959	959	959	0
532	20250207	105200	235560747	959	959	959	959	0
533	20250207	105100	235560747	959	959	959	959	2
534	20250207	105000	235558829	958	959	959	958	153
535	20250207	104900	235412253	959	959	959	959	0
536	20250207	104800	235412253	959	959	959	959	0
537	20250207	104700	235412253	959	959	959	959	0
538	20250207	104600	235412253	959	959	959	959	0
539	20250207	104500	235412253	959	958	959	958	74
540	20250207	104400	235341288	958	958	958	958	0
541	20250207	104300	235341288	958	958	958	958	1575
542	20250207	104200	233832438	962	962	962	962	0
543	20250207	104100	233832438	962	962	962	962	0
544	20250207	104000	233832438	962	962	962	962	0
545	20250207	103900	233832438	962	962	962	962	0
546	20250207	103800	233832438	962	962	962	962	0
547	20250207	103700	233832438	962	957	962	957	2
548	20250207	103600	233830519	957	958	958	957	5550
549	20250207	103500	228513967	959	962	962	959	105
550	20250207	103400	228413269	960	960	960	960	12
551	20250207	103300	228401749	959	959	959	959	6157
552	20250207	103200	222497186	960	960	960	960	0
553	20250207	103100	222497186	960	961	961	960	11378
554	20250207	103000	211569150	966	966	966	966	0
555	20250207	102900	211569150	966	966	966	966	0
556	20250207	102800	211569150	966	966	966	966	100
557	20250207	102700	211472550	967	967	967	967	0
558	20250207	102600	211472550	967	965	967	965	12101
559	20250207	102500	199795083	965	965	965	965	110
560	20250207	102400	199688933	965	965	965	961	1101
561	20250207	102300	198629865	965	965	965	965	500
562	20250207	102200	198147365	966	966	966	966	500
563	20250207	102100	197664365	969	969	969	969	5550
564	20250207	102000	192286415	970	970	970	970	0
565	20250207	101900	192286415	970	970	970	970	0
566	20250207	101800	192286415	970	963	970	963	12512
567	20250207	101700	180173679	963	963	963	963	5
568	20250207	101600	180168864	964	962	964	962	2912
569	20250207	101500	177366515	962	961	962	961	4
570	20250207	101400	177362670	962	962	962	962	0
571	20250207	101300	177362670	962	960	962	960	2
572	20250207	101200	177360748	962	960	962	960	758
573	20250207	101100	176631560	962	962	962	962	0
574	20250207	101000	176631560	962	962	962	962	0
575	20250207	100900	176631560	962	962	962	962	100
576	20250207	100800	176535360	962	962	962	962	0
577	20250207	100700	176535360	962	962	962	962	0
578	20250207	100600	176535360	962	961	962	959	1048
579	20250207	100500	175528522	961	961	961	961	28
580	20250207	100400	175501614	962	962	962	962	0
581	20250207	100300	175501614	962	962	962	962	0
582	20250207	100200	175501614	962	962	962	962	0
583	20250207	100100	175501614	962	962	962	962	1
584	20250207	100000	175500652	961	961	961	961	79
585	20250207	095900	175424733	962	961	962	961	422
586	20250207	095800	175019190	962	962	962	962	85
587	20250207	095700	174937420	962	960	962	960	298
588	20250207	095600	174651338	962	962	962	962	1
589	20250207	095500	174650376	961	961	961	961	1001
590	20250207	095400	173688415	960	954	960	954	920
591	20250207	095300	172805335	959	954	959	954	995
592	20250207	095200	171853605	959	959	959	959	0
593	20250207	095100	171853605	959	959	959	959	0
594	20250207	095000	171853605	959	959	959	959	0
595	20250207	094900	171853605	959	959	959	959	500
596	20250207	094800	171374105	959	959	959	959	0
597	20250207	094700	171374105	959	959	959	959	118
598	20250207	094600	171260943	959	959	959	959	27
599	20250207	094500	171235050	959	959	959	959	4
600	20250207	094400	171231214	959	955	959	955	400
601	20250207	094300	170847882	955	952	955	952	2000
602	20250207	094200	168939446	953	953	953	953	201
603	20250207	094100	168747893	951	952	952	951	2001
604	20250207	094000	166843941	953	956	956	953	2214
605	20250207	093900	164732216	956	956	956	956	645
606	20250207	093800	164115596	956	956	956	956	200
607	20250207	093700	163924396	956	956	956	956	6
608	20250207	093600	163918660	956	956	956	956	0
609	20250207	093500	163918660	956	956	956	956	303
610	20250207	093400	163628992	954	949	954	949	7007
611	20250207	093300	156944329	950	950	950	950	0
612	20250207	093200	156944329	950	951	951	950	10004
613	20250207	093100	147438586	951	952	952	951	4329
614	20250207	093000	143321507	952	954	954	952	9212
615	20250207	092900	134543176	954	959	959	954	1203
616	20250207	092800	133395504	953	958	960	953	15074
617	20250207	092700	119000444	957	959	959	957	4090
618	20250207	092600	115080314	960	960	960	960	10000
619	20250207	092500	105480314	960	960	960	960	10
620	20250207	092400	105470714	965	965	965	965	1
621	20250207	092300	105469749	960	960	960	960	85
622	20250207	092200	105388149	960	967	967	960	25000
623	20250207	092100	81343361	967	970	970	967	4000
624	20250207	092000	77467361	970	964	970	964	5206
625	20250207	091900	72430128	965	964	970	964	1350
626	20250207	091800	71124201	965	962	965	960	5200
627	20250207	091700	66128517	963	964	964	963	536
628	20250207	091600	65612314	964	964	964	964	67
629	20250207	091500	65547726	964	968	968	962	31058
630	20250207	091400	35619865	972	972	972	972	700
631	20250207	091300	34939465	972	972	972	972	457
632	20250207	091200	34495261	972	967	972	967	10
633	20250207	091100	34485586	972	968	972	968	314
634	20250207	091000	34180834	966	969	971	966	8491
635	20250207	090900	25964998	968	968	968	968	1391
636	20250207	090800	24618510	966	966	966	966	12
637	20250207	090700	24606918	966	966	966	966	0
638	20250207	090600	24606918	966	968	968	966	3435
639	20250207	090500	21286838	968	967	968	967	78
640	20250207	090400	21211397	966	964	966	964	1008
641	20250207	090300	20239676	963	961	963	961	6757
642	20250207	090200	13741626	961	957	961	957	431
643	20250207	090100	13329155	961	961	961	961	3314
644	20250207	090000	10144401	961	961	961	957	10560