KissMeData/145270/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	202900	158797066	971	971	971	971	2004
3	20250207	202800	158797066	971	971	971	971	0
4	20250207	202700	158797066	971	971	971	971	0
5	20250207	202600	158797066	971	971	971	971	0
6	20250207	202500	158797066	971	971	971	971	0
7	20250207	202400	158797066	971	971	971	971	0
8	20250207	202300	158797066	971	971	971	971	0
9	20250207	202200	158797066	971	971	971	971	0
10	20250207	202100	158797066	971	971	971	971	0
11	20250207	202000	158797066	971	971	971	971	0
12	20250207	201900	158797066	971	971	971	971	0
13	20250207	201800	158797066	971	971	971	971	0
14	20250207	201700	158797066	971	971	971	971	0
15	20250207	201600	158797066	971	971	971	971	0
16	20250207	201500	158797066	971	971	971	971	0
17	20250207	201400	158797066	971	971	971	971	0
18	20250207	201300	158797066	971	971	971	971	0
19	20250207	201200	158797066	971	971	971	971	0
20	20250207	201100	158797066	971	971	971	971	0
21	20250207	201000	158797066	971	971	971	971	0
22	20250207	200900	158797066	971	971	971	971	0
23	20250207	200800	158797066	971	971	971	971	0
24	20250207	200700	158797066	971	971	971	971	0
25	20250207	200600	158797066	971	971	971	971	0
26	20250207	200500	158797066	971	971	971	971	0
27	20250207	200400	158797066	971	971	971	971	0
28	20250207	200300	158797066	971	971	971	971	0
29	20250207	200200	158797066	971	971	971	971	0
30	20250207	200100	158797066	971	971	971	971	0
31	20250207	200000	158797066	971	971	971	971	0
32	20250207	195900	158797066	971	971	971	971	2004
33	20250207	195800	158797066	971	971	971	971	0
34	20250207	195700	158797066	971	971	971	971	0
35	20250207	195600	158797066	971	971	971	971	0
36	20250207	195500	158797066	971	971	971	971	0
37	20250207	195400	158797066	971	971	971	971	0
38	20250207	195300	158797066	971	971	971	971	0
39	20250207	195200	158797066	971	971	971	971	0
40	20250207	195100	158797066	971	971	971	971	0
41	20250207	195000	158797066	971	971	971	971	0
42	20250207	194900	158797066	971	971	971	971	0
43	20250207	194800	158797066	971	971	971	971	0
44	20250207	194700	158797066	971	971	971	971	0
45	20250207	194600	158797066	971	971	971	971	0
46	20250207	194500	158797066	971	971	971	971	0
47	20250207	194400	158797066	971	971	971	971	0
48	20250207	194300	158797066	971	971	971	971	0
49	20250207	194200	158797066	971	971	971	971	0
50	20250207	194100	158797066	971	971	971	971	0
51	20250207	194000	158797066	971	971	971	971	0
52	20250207	193900	158797066	971	971	971	971	0
53	20250207	193800	158797066	971	971	971	971	0
54	20250207	193700	158797066	971	971	971	971	0
55	20250207	193600	158797066	971	971	971	971	0
56	20250207	193500	158797066	971	971	971	971	0
57	20250207	193400	158797066	971	971	971	971	0
58	20250207	193300	158797066	971	971	971	971	0
59	20250207	193200	158797066	971	971	971	971	0
60	20250207	193100	158797066	971	971	971	971	0
61	20250207	193000	158797066	971	971	971	971	0
62	20250207	192900	158797066	971	971	971	971	2004
63	20250207	192800	158797066	971	971	971	971	0
64	20250207	192700	158797066	971	971	971	971	0
65	20250207	192600	158797066	971	971	971	971	0
66	20250207	192500	158797066	971	971	971	971	0
67	20250207	192400	158797066	971	971	971	971	0
68	20250207	192300	158797066	971	971	971	971	0
69	20250207	192200	158797066	971	971	971	971	0
70	20250207	192100	158797066	971	971	971	971	0
71	20250207	192000	158797066	971	971	971	971	0
72	20250207	191900	158797066	971	971	971	971	0
73	20250207	191800	158797066	971	971	971	971	0
74	20250207	191700	158797066	971	971	971	971	0
75	20250207	191600	158797066	971	971	971	971	0
76	20250207	191500	158797066	971	971	971	971	0
77	20250207	191400	158797066	971	971	971	971	0
78	20250207	191300	158797066	971	971	971	971	0
79	20250207	191200	158797066	971	971	971	971	0
80	20250207	191100	158797066	971	971	971	971	0
81	20250207	191000	158797066	971	971	971	971	0
82	20250207	190900	158797066	971	971	971	971	0
83	20250207	190800	158797066	971	971	971	971	0
84	20250207	190700	158797066	971	971	971	971	0
85	20250207	190600	158797066	971	971	971	971	0
86	20250207	190500	158797066	971	971	971	971	0
87	20250207	190400	158797066	971	971	971	971	0
88	20250207	190300	158797066	971	971	971	971	0
89	20250207	190200	158797066	971	971	971	971	0
90	20250207	190100	158797066	971	971	971	971	0
91	20250207	190000	158797066	971	971	971	971	0
92	20250207	185900	158797066	971	971	971	971	2004
93	20250207	185800	158797066	971	971	971	971	0
94	20250207	185700	158797066	971	971	971	971	0
95	20250207	185600	158797066	971	971	971	971	0
96	20250207	185500	158797066	971	971	971	971	0
97	20250207	185400	158797066	971	971	971	971	0
98	20250207	185300	158797066	971	971	971	971	0
99	20250207	185200	158797066	971	971	971	971	0
100	20250207	185100	158797066	971	971	971	971	0
101	20250207	185000	158797066	971	971	971	971	0
102	20250207	184900	158797066	971	971	971	971	0
103	20250207	184800	158797066	971	971	971	971	0
104	20250207	184700	158797066	971	971	971	971	0
105	20250207	184600	158797066	971	971	971	971	0
106	20250207	184500	158797066	971	971	971	971	0
107	20250207	184400	158797066	971	971	971	971	0
108	20250207	184300	158797066	971	971	971	971	0
109	20250207	184200	158797066	971	971	971	971	0
110	20250207	184100	158797066	971	971	971	971	0
111	20250207	184000	158797066	971	971	971	971	0
112	20250207	183900	158797066	971	971	971	971	0
113	20250207	183800	158797066	971	971	971	971	0
114	20250207	183700	158797066	971	971	971	971	0
115	20250207	183600	158797066	971	971	971	971	0
116	20250207	183500	158797066	971	971	971	971	0
117	20250207	183400	158797066	971	971	971	971	0
118	20250207	183300	158797066	971	971	971	971	0
119	20250207	183200	158797066	971	971	971	971	0
120	20250207	183100	158797066	971	971	971	971	0
121	20250207	183000	158797066	971	971	971	971	0
122	20250207	182900	158797066	971	971	971	971	2004
123	20250207	182800	158797066	971	971	971	971	0
124	20250207	182700	158797066	971	971	971	971	0
125	20250207	182600	158797066	971	971	971	971	0
126	20250207	182500	158797066	971	971	971	971	0
127	20250207	182400	158797066	971	971	971	971	0
128	20250207	182300	158797066	971	971	971	971	0
129	20250207	182200	158797066	971	971	971	971	0
130	20250207	182100	158797066	971	971	971	971	0
131	20250207	182000	158797066	971	971	971	971	0
132	20250207	181900	158797066	971	971	971	971	0
133	20250207	181800	158797066	971	971	971	971	0
134	20250207	181700	158797066	971	971	971	971	0
135	20250207	181600	158797066	971	971	971	971	0
136	20250207	181500	158797066	971	971	971	971	0
137	20250207	181400	158797066	971	971	971	971	0
138	20250207	181300	158797066	971	971	971	971	0
139	20250207	181200	158797066	971	971	971	971	0
140	20250207	181100	158797066	971	971	971	971	0
141	20250207	181000	158797066	971	971	971	971	0
142	20250207	180900	158797066	971	971	971	971	0
143	20250207	180800	158797066	971	971	971	971	0
144	20250207	180700	158797066	971	971	971	971	0
145	20250207	180600	158797066	971	971	971	971	0
146	20250207	180500	158797066	971	971	971	971	0
147	20250207	180400	158797066	971	971	971	971	0
148	20250207	180300	158797066	971	971	971	971	0
149	20250207	180200	158797066	971	971	971	971	0
150	20250207	180100	158797066	971	971	971	971	0
151	20250207	180000	158797066	971	971	971	971	0
152	20250207	175900	158797066	971	971	971	971	2004
153	20250207	175800	158797066	971	971	971	971	0
154	20250207	175700	158797066	971	971	971	971	0
155	20250207	175600	158797066	971	971	971	971	0
156	20250207	175500	158797066	971	971	971	971	0
157	20250207	175400	158797066	971	971	971	971	0
158	20250207	175300	158797066	971	971	971	971	0
159	20250207	175200	158797066	971	971	971	971	0
160	20250207	175100	158797066	971	971	971	971	0
161	20250207	175000	158797066	971	971	971	971	0
162	20250207	174900	158797066	971	971	971	971	0
163	20250207	174800	158797066	971	971	971	971	0
164	20250207	174700	158797066	971	971	971	971	0
165	20250207	174600	158797066	971	971	971	971	0
166	20250207	174500	158797066	971	971	971	971	0
167	20250207	174400	158797066	971	971	971	971	0
168	20250207	174300	158797066	971	971	971	971	0
169	20250207	174200	158797066	971	971	971	971	0
170	20250207	174100	158797066	971	971	971	971	0
171	20250207	174000	158797066	971	971	971	971	0
172	20250207	173900	158797066	971	971	971	971	0
173	20250207	173800	158797066	971	971	971	971	0
174	20250207	173700	158797066	971	971	971	971	0
175	20250207	173600	158797066	971	971	971	971	0
176	20250207	173500	158797066	971	971	971	971	0
177	20250207	173400	158797066	971	971	971	971	0
178	20250207	173300	158797066	971	971	971	971	0
179	20250207	173200	158797066	971	971	971	971	0
180	20250207	173100	158797066	971	971	971	971	0
181	20250207	173000	158797066	971	971	971	971	0
182	20250207	172900	158797066	971	971	971	971	2004
183	20250207	172800	158797066	971	971	971	971	0
184	20250207	172700	158797066	971	971	971	971	0
185	20250207	172600	158797066	971	971	971	971	0
186	20250207	172500	158797066	971	971	971	971	0
187	20250207	172400	158797066	971	971	971	971	0
188	20250207	172300	158797066	971	971	971	971	0
189	20250207	172200	158797066	971	971	971	971	0
190	20250207	172100	158797066	971	971	971	971	0
191	20250207	172000	158797066	971	971	971	971	0
192	20250207	171900	158797066	971	971	971	971	0
193	20250207	171800	158797066	971	971	971	971	0
194	20250207	171700	158797066	971	971	971	971	0
195	20250207	171600	158797066	971	971	971	971	0
196	20250207	171500	158797066	971	971	971	971	0
197	20250207	171400	158797066	971	971	971	971	0
198	20250207	171300	158797066	971	971	971	971	0
199	20250207	171200	158797066	971	971	971	971	0
200	20250207	171100	158797066	971	971	971	971	0
201	20250207	171000	158797066	971	971	971	971	0
202	20250207	170900	158797066	971	971	971	971	0
203	20250207	170800	158797066	971	971	971	971	0
204	20250207	170700	158797066	971	971	971	971	0
205	20250207	170600	158797066	971	971	971	971	0
206	20250207	170500	158797066	971	971	971	971	0
207	20250207	170400	158797066	971	971	971	971	0
208	20250207	170300	158797066	971	971	971	971	0
209	20250207	170200	158797066	971	971	971	971	0
210	20250207	170100	158797066	971	971	971	971	0
211	20250207	170000	158797066	971	971	971	971	0
212	20250207	165900	158797066	971	971	971	971	2004
213	20250207	165800	158797066	971	971	971	971	0
214	20250207	165700	158797066	971	971	971	971	0
215	20250207	165600	158797066	971	971	971	971	0
216	20250207	165500	158797066	971	971	971	971	0
217	20250207	165400	158797066	971	971	971	971	0
218	20250207	165300	158797066	971	971	971	971	0
219	20250207	165200	158797066	971	971	971	971	0
220	20250207	165100	158797066	971	971	971	971	0
221	20250207	165000	158797066	971	971	971	971	0
222	20250207	164900	158797066	971	971	971	971	0
223	20250207	164800	158797066	971	971	971	971	0
224	20250207	164700	158797066	971	971	971	971	0
225	20250207	164600	158797066	971	971	971	971	0
226	20250207	164500	158797066	971	971	971	971	0
227	20250207	164400	158797066	971	971	971	971	0
228	20250207	164300	158797066	971	971	971	971	0
229	20250207	164200	158797066	971	971	971	971	0
230	20250207	164100	158797066	971	971	971	971	0
231	20250207	164000	158797066	971	971	971	971	0
232	20250207	163900	158797066	971	971	971	971	0
233	20250207	163800	158797066	971	971	971	971	0
234	20250207	163700	158797066	971	971	971	971	0
235	20250207	163600	158797066	971	971	971	971	0
236	20250207	163500	158797066	971	971	971	971	0
237	20250207	163400	158797066	971	971	971	971	0
238	20250207	163300	158797066	971	971	971	971	0
239	20250207	163200	158797066	971	971	971	971	0
240	20250207	163100	158797066	971	971	971	971	0
241	20250207	163000	158797066	971	971	971	971	0
242	20250207	162900	158797066	971	971	971	971	2004
243	20250207	162800	158797066	971	971	971	971	0
244	20250207	162700	158797066	971	971	971	971	0
245	20250207	162600	158797066	971	971	971	971	0
246	20250207	162500	158797066	971	971	971	971	0
247	20250207	162400	158797066	971	971	971	971	0
248	20250207	162300	158797066	971	971	971	971	0
249	20250207	162200	158797066	971	971	971	971	0
250	20250207	162100	158797066	971	971	971	971	0
251	20250207	162000	158797066	971	971	971	971	0
252	20250207	161900	158797066	971	971	971	971	0
253	20250207	161800	158797066	971	971	971	971	0
254	20250207	161700	158797066	971	971	971	971	0
255	20250207	161600	158797066	971	971	971	971	0
256	20250207	161500	158797066	971	971	971	971	0
257	20250207	161400	158797066	971	971	971	971	0
258	20250207	161300	158797066	971	971	971	971	0
259	20250207	161200	158797066	971	971	971	971	0
260	20250207	161100	158797066	971	971	971	971	0
261	20250207	161000	158797066	971	971	971	971	0
262	20250207	160900	158797066	971	971	971	971	0
263	20250207	160800	158797066	971	971	971	971	0
264	20250207	160700	158797066	971	971	971	971	0
265	20250207	160600	158797066	971	971	971	971	0
266	20250207	160500	158797066	971	971	971	971	0
267	20250207	160400	158797066	971	971	971	971	0
268	20250207	160300	158797066	971	971	971	971	0
269	20250207	160200	158797066	971	971	971	971	0
270	20250207	160100	158797066	971	971	971	971	0
271	20250207	160000	158797066	971	971	971	971	0
272	20250207	155900	158797066	971	971	971	971	2004
273	20250207	155800	158797066	971	971	971	971	0
274	20250207	155700	158797066	971	971	971	971	0
275	20250207	155600	158797066	971	971	971	971	0
276	20250207	155500	158797066	971	971	971	971	0
277	20250207	155400	158797066	971	971	971	971	0
278	20250207	155300	158797066	971	971	971	971	0
279	20250207	155200	158797066	971	971	971	971	0
280	20250207	155100	158797066	971	971	971	971	0
281	20250207	155000	158797066	971	971	971	971	0
282	20250207	154900	158797066	971	971	971	971	0
283	20250207	154800	158797066	971	971	971	971	0
284	20250207	154700	158797066	971	971	971	971	0
285	20250207	154600	158797066	971	971	971	971	0
286	20250207	154500	158797066	971	971	971	971	0
287	20250207	154400	158797066	971	971	971	971	0
288	20250207	154300	158797066	971	971	971	971	0
289	20250207	154200	158797066	971	971	971	971	0
290	20250207	154100	158797066	971	971	971	971	0
291	20250207	154000	158797066	971	971	971	971	0
292	20250207	153900	158797066	971	971	971	971	0
293	20250207	153800	158797066	971	971	971	971	0
294	20250207	153700	158797066	971	971	971	971	0
295	20250207	153600	158797066	971	971	971	971	0
296	20250207	153500	158797066	971	971	971	971	0
297	20250207	153400	158797066	971	971	971	971	0
298	20250207	153300	158797066	971	971	971	971	0
299	20250207	153200	158797066	971	971	971	971	0
300	20250207	153100	158797066	971	971	971	971	0
301	20250207	153000	158797066	971	971	971	971	2004
302	20250207	152900	156851182	970	970	970	970	0
303	20250207	152800	156851182	970	970	970	970	0
304	20250207	152700	156851182	970	970	970	970	0
305	20250207	152600	156851182	970	970	970	970	0
306	20250207	152500	156851182	970	970	970	970	0
307	20250207	152400	156851182	970	970	970	970	0
308	20250207	152300	156851182	970	970	970	970	0
309	20250207	152200	156851182	970	970	970	970	0
310	20250207	152100	156851182	970	970	970	970	0
311	20250207	152000	156851182	970	970	970	970	0
312	20250207	151900	156851182	970	969	970	969	1002
313	20250207	151800	155879451	969	968	969	968	106
314	20250207	151700	155776839	970	970	970	970	2
315	20250207	151600	155774899	969	969	969	969	1102
316	20250207	151500	154707061	970	970	970	970	0
317	20250207	151400	154707061	970	968	970	967	2144
318	20250207	151300	152629015	968	968	968	968	0
319	20250207	151200	152629015	968	968	968	968	0
320	20250207	151100	152629015	968	968	968	968	0
321	20250207	151000	152629015	968	968	968	968	0
322	20250207	150900	152629015	968	968	968	968	0
323	20250207	150800	152629015	968	968	968	968	0
324	20250207	150700	152629015	968	968	968	968	0
325	20250207	150600	152629015	968	968	968	968	1
326	20250207	150500	152628047	969	969	969	969	0
327	20250207	150400	152628047	969	969	969	969	0
328	20250207	150300	152628047	969	969	969	969	0
329	20250207	150200	152628047	969	969	969	969	0
330	20250207	150100	152628047	969	969	969	969	0
331	20250207	150000	152628047	969	969	969	969	0
332	20250207	145900	152628047	969	969	969	969	0
333	20250207	145800	152628047	969	969	969	969	10
334	20250207	145700	152618357	969	969	969	969	9
335	20250207	145600	152609636	969	969	969	969	10
336	20250207	145500	152599946	969	969	969	969	6
337	20250207	145400	152594132	969	967	969	967	3067
338	20250207	145300	149628323	967	967	967	967	0
339	20250207	145200	149628323	967	967	967	967	0
340	20250207	145100	149628323	967	967	967	967	0
341	20250207	145000	149628323	967	967	967	967	15
342	20250207	144900	149613818	967	967	967	967	0
343	20250207	144800	149613818	967	967	967	967	0
344	20250207	144700	149613818	967	967	967	967	1
345	20250207	144600	149612851	968	968	968	968	0
346	20250207	144500	149612851	968	968	968	968	0
347	20250207	144400	149612851	968	968	968	968	1000
348	20250207	144300	148644851	966	966	966	966	0
349	20250207	144200	148644851	966	966	966	966	0
350	20250207	144100	148644851	966	966	966	966	0
351	20250207	144000	148644851	966	966	966	966	0
352	20250207	143900	148644851	966	966	966	966	0
353	20250207	143800	148644851	966	966	966	966	0
354	20250207	143700	148644851	966	966	966	966	0
355	20250207	143600	148644851	966	966	966	966	0
356	20250207	143500	148644851	966	966	966	966	0
357	20250207	143400	148644851	966	966	966	966	0
358	20250207	143300	148644851	966	966	966	966	99
359	20250207	143200	148549217	967	967	967	967	0
360	20250207	143100	148549217	967	968	968	967	1500
361	20250207	143000	147097707	970	970	970	970	0
362	20250207	142900	147097707	970	970	970	970	0
363	20250207	142800	147097707	970	970	970	970	2
364	20250207	142700	147095767	970	970	970	970	1004
365	20250207	142600	146121887	969	969	969	969	0
366	20250207	142500	146121887	969	969	969	969	0
367	20250207	142400	146121887	969	970	970	969	114
368	20250207	142300	146011420	970	970	970	970	15
369	20250207	142200	145996870	970	970	970	970	0
370	20250207	142100	145996870	970	970	970	970	1
371	20250207	142000	145995900	967	967	967	967	0
372	20250207	141900	145995900	967	967	967	967	0
373	20250207	141800	145995900	967	970	970	967	16
374	20250207	141700	145980413	972	972	972	972	0
375	20250207	141600	145980413	972	972	972	972	0
376	20250207	141500	145980413	972	972	972	972	0
377	20250207	141400	145980413	972	972	972	972	0
378	20250207	141300	145980413	972	972	972	972	0
379	20250207	141200	145980413	972	972	972	972	2
380	20250207	141100	145978469	969	969	969	969	0
381	20250207	141000	145978469	969	970	970	965	13129
382	20250207	140900	133282288	972	972	972	972	0
383	20250207	140800	133282288	972	972	972	972	0
384	20250207	140700	133282288	972	972	972	972	0
385	20250207	140600	133282288	972	972	972	972	0
386	20250207	140500	133282288	972	972	972	972	0
387	20250207	140400	133282288	972	972	972	972	0
388	20250207	140300	133282288	972	972	972	972	1
389	20250207	140200	133281316	970	971	971	970	269
390	20250207	140100	133020385	972	972	972	972	0
391	20250207	140000	133020385	972	972	972	972	1
392	20250207	135900	133019413	973	973	973	973	0
393	20250207	135800	133019413	973	973	973	973	0
394	20250207	135700	133019413	973	973	973	973	0
395	20250207	135600	133019413	973	973	973	973	0
396	20250207	135500	133019413	973	973	973	973	0
397	20250207	135400	133019413	973	972	973	972	2
398	20250207	135300	133017468	973	973	973	973	0
399	20250207	135200	133017468	973	971	973	971	5
400	20250207	135100	133012608	971	972	972	971	2
401	20250207	135000	133010665	973	973	973	973	0
402	20250207	134900	133010665	973	973	973	973	1
403	20250207	134800	133009692	975	975	975	975	0
404	20250207	134700	133009692	975	970	975	970	2628
405	20250207	134600	130460515	970	970	970	970	1030
406	20250207	134500	129461415	970	970	970	970	0
407	20250207	134400	129461415	970	970	970	970	0
408	20250207	134300	129461415	970	970	970	970	0
409	20250207	134200	129461415	970	970	970	970	0
410	20250207	134100	129461415	970	970	970	970	0
411	20250207	134000	129461415	970	973	973	970	22
412	20250207	133900	129440045	975	975	975	975	0
413	20250207	133800	129440045	975	975	975	975	0
414	20250207	133700	129440045	975	975	975	975	0
415	20250207	133600	129440045	975	975	975	975	0
416	20250207	133500	129440045	975	975	975	975	0
417	20250207	133400	129440045	975	975	975	975	2
418	20250207	133300	129438095	976	975	976	975	425
419	20250207	133200	129023330	976	975	976	975	94
420	20250207	133100	128931590	978	972	978	972	343
421	20250207	133000	128597640	975	972	975	972	338
422	20250207	132900	128268138	974	972	974	972	1235
423	20250207	132800	127065251	972	972	972	972	0
424	20250207	132700	127065251	972	972	972	972	0
425	20250207	132600	127065251	972	972	974	972	313
426	20250207	132500	126760945	971	971	971	971	13
427	20250207	132400	126748322	972	972	972	972	0
428	20250207	132300	126748322	972	972	972	972	0
429	20250207	132200	126748322	972	972	972	972	0
430	20250207	132100	126748322	972	970	972	970	2984
431	20250207	132000	123853822	968	970	970	965	2448
432	20250207	131900	121483594	970	967	970	967	4768
433	20250207	131800	116864387	967	969	969	967	307
434	20250207	131700	116567117	968	967	968	967	186
435	20250207	131600	116387144	965	965	965	965	0
436	20250207	131500	116387144	965	965	965	965	0
437	20250207	131400	116387144	965	965	965	965	0
438	20250207	131300	116387144	965	965	965	965	0
439	20250207	131200	116387144	965	965	965	965	0
440	20250207	131100	116387144	965	965	965	965	0
441	20250207	131000	116387144	965	965	965	965	0
442	20250207	130900	116387144	965	965	965	965	0
443	20250207	130800	116387144	965	965	965	965	0
444	20250207	130700	116387144	965	965	965	965	0
445	20250207	130600	116387144	965	965	965	965	1
446	20250207	130500	116386179	967	967	967	967	0
447	20250207	130400	116386179	967	967	967	967	0
448	20250207	130300	116386179	967	967	967	967	0
449	20250207	130200	116386179	967	967	967	967	1
450	20250207	130100	116385212	965	967	970	965	17000
451	20250207	130000	99951463	967	967	967	967	0
452	20250207	125900	99951463	967	967	967	967	0
453	20250207	125800	99951463	967	967	967	967	0
454	20250207	125700	99951463	967	967	967	967	0
455	20250207	125600	99951463	967	967	967	967	1032
456	20250207	125500	98953519	967	967	967	967	1
457	20250207	125400	98952552	967	967	967	967	0
458	20250207	125300	98952552	967	967	967	967	0
459	20250207	125200	98952552	967	967	967	967	0
460	20250207	125100	98952552	967	967	967	967	5
461	20250207	125000	98947717	967	967	967	967	0
462	20250207	124900	98947717	967	967	967	967	0
463	20250207	124800	98947717	967	966	967	966	1079
464	20250207	124700	97904403	967	967	967	967	334
465	20250207	124600	97581425	967	967	967	967	663
466	20250207	124500	96940304	967	967	967	967	3500
467	20250207	124400	93555804	967	967	967	967	1000
468	20250207	124300	92588804	967	967	967	967	0
469	20250207	124200	92588804	967	967	967	967	0
470	20250207	124100	92588804	967	967	967	967	0
471	20250207	124000	92588804	967	967	967	967	0
472	20250207	123900	92588804	967	967	967	967	0
473	20250207	123800	92588804	967	967	967	967	0
474	20250207	123700	92588804	967	967	967	967	269
475	20250207	123600	92328681	967	967	967	967	2461
476	20250207	123500	89948894	970	970	970	970	0
477	20250207	123400	89948894	970	970	970	970	0
478	20250207	123300	89948894	970	970	970	970	0
479	20250207	123200	89948894	970	970	973	970	10
480	20250207	123100	89939182	969	969	969	969	1000
481	20250207	123000	88970182	974	969	977	969	1272
482	20250207	122900	87732551	967	968	970	967	5118
483	20250207	122800	82780310	970	970	970	970	0
484	20250207	122700	82780310	970	970	970	970	0
485	20250207	122600	82780310	970	970	970	970	0
486	20250207	122500	82780310	970	969	970	967	6342
487	20250207	122400	76642392	970	970	970	970	0
488	20250207	122300	76642392	970	970	970	970	0
489	20250207	122200	76642392	970	970	970	970	0
490	20250207	122100	76642392	970	970	970	970	0
491	20250207	122000	76642392	970	970	970	970	0
492	20250207	121900	76642392	970	970	970	970	0
493	20250207	121800	76642392	970	970	970	970	0
494	20250207	121700	76642392	970	970	970	970	1
495	20250207	121600	76641422	970	970	970	970	0
496	20250207	121500	76641422	970	970	970	970	10
497	20250207	121400	76631722	970	970	970	970	0
498	20250207	121300	76631722	970	970	970	970	0
499	20250207	121200	76631722	970	970	970	970	0
500	20250207	121100	76631722	970	970	970	970	42
501	20250207	121000	76590982	970	970	970	970	11
502	20250207	120900	76580312	970	970	970	970	0
503	20250207	120800	76580312	970	970	970	970	0
504	20250207	120700	76580312	970	970	970	970	0
505	20250207	120600	76580312	970	970	970	970	100
506	20250207	120500	76483312	970	970	970	970	0
507	20250207	120400	76483312	970	970	970	970	2
508	20250207	120300	76481372	970	970	970	970	0
509	20250207	120200	76481372	970	970	970	970	0
510	20250207	120100	76481372	970	970	970	970	0
511	20250207	120000	76481372	970	970	970	970	0
512	20250207	115900	76481372	970	970	970	970	0
513	20250207	115800	76481372	970	970	970	970	0
514	20250207	115700	76481372	970	970	970	970	0
515	20250207	115600	76481372	970	971	971	970	6293
516	20250207	115500	70376291	971	971	971	971	5000
517	20250207	115400	65521291	971	971	971	971	0
518	20250207	115300	65521291	971	971	971	971	0
519	20250207	115200	65521291	971	971	971	971	0
520	20250207	115100	65521291	971	971	971	971	0
521	20250207	115000	65521291	971	971	971	971	0
522	20250207	114900	65521291	971	972	972	971	3147
523	20250207	114800	62464540	973	973	973	973	0
524	20250207	114700	62464540	973	973	973	973	0
525	20250207	114600	62464540	973	973	973	973	24
526	20250207	114500	62441188	973	974	974	973	7
527	20250207	114400	62434371	973	973	973	973	32
528	20250207	114300	62403235	973	973	973	973	0
529	20250207	114200	62403235	973	973	973	973	0
530	20250207	114100	62403235	973	973	973	973	34
531	20250207	114000	62370153	975	975	975	975	0
532	20250207	113900	62370153	975	975	975	975	0
533	20250207	113800	62370153	975	975	975	975	0
534	20250207	113700	62370153	975	975	975	975	2
535	20250207	113600	62368203	973	973	973	973	435
536	20250207	113500	61944948	973	973	973	973	3
537	20250207	113400	61942029	973	973	973	973	0
538	20250207	113300	61942029	973	973	973	973	2
539	20250207	113200	61940083	973	973	973	973	0
540	20250207	113100	61940083	973	973	973	973	0
541	20250207	113000	61940083	973	973	973	973	5
542	20250207	112900	61935218	973	973	973	973	0
543	20250207	112800	61935218	973	973	973	973	0
544	20250207	112700	61935218	973	973	973	973	0
545	20250207	112600	61935218	973	973	973	973	0
546	20250207	112500	61935218	973	973	973	973	0
547	20250207	112400	61935218	973	973	973	973	0
548	20250207	112300	61935218	973	973	973	973	2
549	20250207	112200	61933272	973	973	974	973	61
550	20250207	112100	61873910	972	972	972	972	0
551	20250207	112000	61873910	972	971	972	971	16818
552	20250207	111900	45543631	971	971	971	971	40
553	20250207	111800	45504791	971	972	972	971	5463
554	20250207	111700	40199208	974	974	974	974	0
555	20250207	111600	40199208	974	975	975	974	4487
556	20250207	111500	35824390	976	976	976	976	0
557	20250207	111400	35824390	976	976	976	976	0
558	20250207	111300	35824390	976	976	976	976	0
559	20250207	111200	35824390	976	975	976	975	532
560	20250207	111100	35305678	976	976	976	976	0
561	20250207	111000	35305678	976	976	976	976	0
562	20250207	110900	35305678	976	976	976	976	0
563	20250207	110800	35305678	976	976	976	976	0
564	20250207	110700	35305678	976	976	976	976	0
565	20250207	110600	35305678	976	976	976	976	0
566	20250207	110500	35305678	976	976	976	976	0
567	20250207	110400	35305678	976	976	976	976	1000
568	20250207	110300	34329678	976	976	976	976	0
569	20250207	110200	34329678	976	976	976	976	0
570	20250207	110100	34329678	976	976	976	976	0
571	20250207	110000	34329678	976	976	976	976	0
572	20250207	105900	34329678	976	976	976	976	1000
573	20250207	105800	33353678	976	976	976	976	0
574	20250207	105700	33353678	976	976	976	976	0
575	20250207	105600	33353678	976	976	976	976	0
576	20250207	105500	33353678	976	976	976	976	1
577	20250207	105400	33352702	976	972	977	972	4016
578	20250207	105300	29443727	971	971	971	971	26
579	20250207	105200	29418481	972	973	973	972	4827
580	20250207	105100	24724062	974	974	974	974	20
581	20250207	105000	24704582	974	974	974	974	100
582	20250207	104900	24607182	974	974	974	974	0
583	20250207	104800	24607182	974	974	974	974	0
584	20250207	104700	24607182	974	974	974	974	0
585	20250207	104600	24607182	974	974	974	974	0
586	20250207	104500	24607182	974	974	974	974	0
587	20250207	104400	24607182	974	974	974	974	0
588	20250207	104300	24607182	974	974	974	974	0
589	20250207	104200	24607182	974	974	974	974	1
590	20250207	104100	24606208	974	974	974	974	1376
591	20250207	104000	23265984	975	975	975	975	0
592	20250207	103900	23265984	975	975	975	975	15
593	20250207	103800	23251359	975	975	975	975	0
594	20250207	103700	23251359	975	975	975	975	557
595	20250207	103600	22708284	975	975	975	975	0
596	20250207	103500	22708284	975	975	975	975	0
597	20250207	103400	22708284	975	975	975	975	0
598	20250207	103300	22708284	975	975	975	975	0
599	20250207	103200	22708284	975	975	975	975	1
600	20250207	103100	22707309	974	974	974	974	0
601	20250207	103000	22707309	974	974	974	974	0
602	20250207	102900	22707309	974	974	974	974	0
603	20250207	102800	22707309	974	975	975	974	3684
604	20250207	102700	19119041	974	974	974	974	0
605	20250207	102600	19119041	974	973	974	973	62
606	20250207	102500	19058714	975	975	975	975	2
607	20250207	102400	19056764	974	974	974	974	54
608	20250207	102300	19004168	975	975	975	975	1176
609	20250207	102200	17857568	976	976	976	976	0
610	20250207	102100	17857568	976	976	976	976	0
611	20250207	102000	17857568	976	976	976	976	0
612	20250207	101900	17857568	976	976	976	976	0
613	20250207	101800	17857568	976	976	976	976	0
614	20250207	101700	17857568	976	976	976	976	0
615	20250207	101600	17857568	976	975	976	975	2149
616	20250207	101500	15762292	975	978	978	975	14
617	20250207	101400	15748612	976	976	976	976	32
618	20250207	101300	15717380	976	976	976	976	0
619	20250207	101200	15717380	976	977	977	976	20
620	20250207	101100	15697856	984	979	984	979	10
621	20250207	101000	15688040	979	979	979	979	0
622	20250207	100900	15688040	979	979	979	979	0
623	20250207	100800	15688040	979	979	979	979	0
624	20250207	100700	15688040	979	979	979	979	0
625	20250207	100600	15688040	979	979	979	979	1
626	20250207	100500	15687061	979	979	979	979	1
627	20250207	100400	15686082	979	979	979	979	5
628	20250207	100300	15681187	978	978	978	978	0
629	20250207	100200	15681187	978	978	978	978	0
630	20250207	100100	15681187	978	978	978	978	1
631	20250207	100000	15680209	978	977	979	977	4
632	20250207	095900	15676298	976	976	976	976	0
633	20250207	095800	15676298	976	976	976	976	0
634	20250207	095700	15676298	976	976	976	976	0
635	20250207	095600	15676298	976	976	976	976	0
636	20250207	095500	15676298	976	977	977	976	8
637	20250207	095400	15668483	977	977	977	977	0
638	20250207	095300	15668483	977	977	977	977	0
639	20250207	095200	15668483	977	977	977	977	0
640	20250207	095100	15668483	977	976	977	976	4
641	20250207	095000	15664577	978	978	978	978	0
642	20250207	094900	15664577	978	978	978	978	0
643	20250207	094800	15664577	978	978	978	978	4
644	20250207	094700	15660665	978	978	978	978	0
645	20250207	094600	15660665	978	978	978	978	0
646	20250207	094500	15660665	978	978	978	978	2000
647	20250207	094400	13704665	978	978	978	978	0
648	20250207	094300	13704665	978	978	984	977	7
649	20250207	094200	13697796	977	977	977	977	18
650	20250207	094100	13680210	977	984	984	977	4
651	20250207	094000	13676295	977	977	977	977	0
652	20250207	093900	13676295	977	977	977	977	0
653	20250207	093800	13676295	977	977	977	977	5
654	20250207	093700	13671410	977	977	986	977	22
655	20250207	093600	13649898	977	977	977	975	7798
656	20250207	093500	6046838	977	979	979	977	262
657	20250207	093400	5790664	979	979	979	979	26
658	20250207	093300	5765210	979	977	987	977	1032
659	20250207	093200	4746880	977	977	989	977	135
660	20250207	093100	4613725	977	977	990	977	33
661	20250207	093000	4581289	977	979	980	977	85
662	20250207	092900	4498154	978	978	978	978	0
663	20250207	092800	4498154	978	978	978	977	27
664	20250207	092700	4471750	977	977	977	977	2
665	20250207	092600	4469796	977	977	977	977	16
666	20250207	092500	4454164	977	978	989	976	319
667	20250207	092400	4138893	978	978	978	978	19
668	20250207	092300	4120311	978	975	978	975	12
669	20250207	092200	4108589	975	975	975	975	0
670	20250207	092100	4108589	975	975	975	975	4
671	20250207	092000	4104689	975	975	975	974	573
672	20250207	091900	3546056	977	976	977	975	72
673	20250207	091800	3475828	976	976	976	976	20
674	20250207	091700	3456308	977	976	977	976	43
675	20250207	091600	3414317	980	980	980	980	2
676	20250207	091500	3412357	975	975	975	975	0
677	20250207	091400	3412357	975	978	978	975	124
678	20250207	091300	3291274	978	978	978	978	40
679	20250207	091200	3252154	978	978	978	978	20
680	20250207	091100	3232594	980	980	980	980	3
681	20250207	091000	3229654	979	979	979	979	7
682	20250207	090900	3222801	991	991	991	991	0
683	20250207	090800	3222801	991	991	991	991	0
684	20250207	090700	3222801	991	991	991	991	0
685	20250207	090600	3222801	991	985	991	985	488
686	20250207	090500	2739753	979	979	979	979	0
687	20250207	090400	2739753	979	979	979	979	0
688	20250207	090300	2739753	979	978	979	978	43
689	20250207	090200	2697697	978	979	979	978	3
690	20250207	090100	2694761	993	992	993	992	500
691	20250207	090000	2198591	978	993	993	978	2219