KissMeData/129890/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	202400	85493281	979	979	979	979	1604
3	20250207	202300	85493281	979	979	979	979	0
4	20250207	202200	85493281	979	979	979	979	0
5	20250207	202100	85493281	979	979	979	979	0
6	20250207	202000	85493281	979	979	979	979	0
7	20250207	201900	85493281	979	979	979	979	0
8	20250207	201800	85493281	979	979	979	979	0
9	20250207	201700	85493281	979	979	979	979	0
10	20250207	201600	85493281	979	979	979	979	0
11	20250207	201500	85493281	979	979	979	979	0
12	20250207	201400	85493281	979	979	979	979	0
13	20250207	201300	85493281	979	979	979	979	0
14	20250207	201200	85493281	979	979	979	979	0
15	20250207	201100	85493281	979	979	979	979	0
16	20250207	201000	85493281	979	979	979	979	0
17	20250207	200900	85493281	979	979	979	979	0
18	20250207	200800	85493281	979	979	979	979	0
19	20250207	200700	85493281	979	979	979	979	0
20	20250207	200600	85493281	979	979	979	979	0
21	20250207	200500	85493281	979	979	979	979	0
22	20250207	200400	85493281	979	979	979	979	0
23	20250207	200300	85493281	979	979	979	979	0
24	20250207	200200	85493281	979	979	979	979	0
25	20250207	200100	85493281	979	979	979	979	0
26	20250207	200000	85493281	979	979	979	979	0
27	20250207	195900	85493281	979	979	979	979	0
28	20250207	195800	85493281	979	979	979	979	0
29	20250207	195700	85493281	979	979	979	979	0
30	20250207	195600	85493281	979	979	979	979	0
31	20250207	195500	85493281	979	979	979	979	0
32	20250207	195400	85493281	979	979	979	979	1604
33	20250207	195300	85493281	979	979	979	979	0
34	20250207	195200	85493281	979	979	979	979	0
35	20250207	195100	85493281	979	979	979	979	0
36	20250207	195000	85493281	979	979	979	979	0
37	20250207	194900	85493281	979	979	979	979	0
38	20250207	194800	85493281	979	979	979	979	0
39	20250207	194700	85493281	979	979	979	979	0
40	20250207	194600	85493281	979	979	979	979	0
41	20250207	194500	85493281	979	979	979	979	0
42	20250207	194400	85493281	979	979	979	979	0
43	20250207	194300	85493281	979	979	979	979	0
44	20250207	194200	85493281	979	979	979	979	0
45	20250207	194100	85493281	979	979	979	979	0
46	20250207	194000	85493281	979	979	979	979	0
47	20250207	193900	85493281	979	979	979	979	0
48	20250207	193800	85493281	979	979	979	979	0
49	20250207	193700	85493281	979	979	979	979	0
50	20250207	193600	85493281	979	979	979	979	0
51	20250207	193500	85493281	979	979	979	979	0
52	20250207	193400	85493281	979	979	979	979	0
53	20250207	193300	85493281	979	979	979	979	0
54	20250207	193200	85493281	979	979	979	979	0
55	20250207	193100	85493281	979	979	979	979	0
56	20250207	193000	85493281	979	979	979	979	0
57	20250207	192900	85493281	979	979	979	979	0
58	20250207	192800	85493281	979	979	979	979	0
59	20250207	192700	85493281	979	979	979	979	0
60	20250207	192600	85493281	979	979	979	979	0
61	20250207	192500	85493281	979	979	979	979	0
62	20250207	192400	85493281	979	979	979	979	1604
63	20250207	192300	85493281	979	979	979	979	0
64	20250207	192200	85493281	979	979	979	979	0
65	20250207	192100	85493281	979	979	979	979	0
66	20250207	192000	85493281	979	979	979	979	0
67	20250207	191900	85493281	979	979	979	979	0
68	20250207	191800	85493281	979	979	979	979	0
69	20250207	191700	85493281	979	979	979	979	0
70	20250207	191600	85493281	979	979	979	979	0
71	20250207	191500	85493281	979	979	979	979	0
72	20250207	191400	85493281	979	979	979	979	0
73	20250207	191300	85493281	979	979	979	979	0
74	20250207	191200	85493281	979	979	979	979	0
75	20250207	191100	85493281	979	979	979	979	0
76	20250207	191000	85493281	979	979	979	979	0
77	20250207	190900	85493281	979	979	979	979	0
78	20250207	190800	85493281	979	979	979	979	0
79	20250207	190700	85493281	979	979	979	979	0
80	20250207	190600	85493281	979	979	979	979	0
81	20250207	190500	85493281	979	979	979	979	0
82	20250207	190400	85493281	979	979	979	979	0
83	20250207	190300	85493281	979	979	979	979	0
84	20250207	190200	85493281	979	979	979	979	0
85	20250207	190100	85493281	979	979	979	979	0
86	20250207	190000	85493281	979	979	979	979	0
87	20250207	185900	85493281	979	979	979	979	0
88	20250207	185800	85493281	979	979	979	979	0
89	20250207	185700	85493281	979	979	979	979	0
90	20250207	185600	85493281	979	979	979	979	0
91	20250207	185500	85493281	979	979	979	979	0
92	20250207	185400	85493281	979	979	979	979	1604
93	20250207	185300	85493281	979	979	979	979	0
94	20250207	185200	85493281	979	979	979	979	0
95	20250207	185100	85493281	979	979	979	979	0
96	20250207	185000	85493281	979	979	979	979	0
97	20250207	184900	85493281	979	979	979	979	0
98	20250207	184800	85493281	979	979	979	979	0
99	20250207	184700	85493281	979	979	979	979	0
100	20250207	184600	85493281	979	979	979	979	0
101	20250207	184500	85493281	979	979	979	979	0
102	20250207	184400	85493281	979	979	979	979	0
103	20250207	184300	85493281	979	979	979	979	0
104	20250207	184200	85493281	979	979	979	979	0
105	20250207	184100	85493281	979	979	979	979	0
106	20250207	184000	85493281	979	979	979	979	0
107	20250207	183900	85493281	979	979	979	979	0
108	20250207	183800	85493281	979	979	979	979	0
109	20250207	183700	85493281	979	979	979	979	0
110	20250207	183600	85493281	979	979	979	979	0
111	20250207	183500	85493281	979	979	979	979	0
112	20250207	183400	85493281	979	979	979	979	0
113	20250207	183300	85493281	979	979	979	979	0
114	20250207	183200	85493281	979	979	979	979	0
115	20250207	183100	85493281	979	979	979	979	0
116	20250207	183000	85493281	979	979	979	979	0
117	20250207	182900	85493281	979	979	979	979	0
118	20250207	182800	85493281	979	979	979	979	0
119	20250207	182700	85493281	979	979	979	979	0
120	20250207	182600	85493281	979	979	979	979	0
121	20250207	182500	85493281	979	979	979	979	0
122	20250207	182400	85493281	979	979	979	979	1604
123	20250207	182300	85493281	979	979	979	979	0
124	20250207	182200	85493281	979	979	979	979	0
125	20250207	182100	85493281	979	979	979	979	0
126	20250207	182000	85493281	979	979	979	979	0
127	20250207	181900	85493281	979	979	979	979	0
128	20250207	181800	85493281	979	979	979	979	0
129	20250207	181700	85493281	979	979	979	979	0
130	20250207	181600	85493281	979	979	979	979	0
131	20250207	181500	85493281	979	979	979	979	0
132	20250207	181400	85493281	979	979	979	979	0
133	20250207	181300	85493281	979	979	979	979	0
134	20250207	181200	85493281	979	979	979	979	0
135	20250207	181100	85493281	979	979	979	979	0
136	20250207	181000	85493281	979	979	979	979	0
137	20250207	180900	85493281	979	979	979	979	0
138	20250207	180800	85493281	979	979	979	979	0
139	20250207	180700	85493281	979	979	979	979	0
140	20250207	180600	85493281	979	979	979	979	0
141	20250207	180500	85493281	979	979	979	979	0
142	20250207	180400	85493281	979	979	979	979	0
143	20250207	180300	85493281	979	979	979	979	0
144	20250207	180200	85493281	979	979	979	979	0
145	20250207	180100	85493281	979	979	979	979	0
146	20250207	180000	85493281	979	979	979	979	0
147	20250207	175900	85493281	979	979	979	979	0
148	20250207	175800	85493281	979	979	979	979	0
149	20250207	175700	85493281	979	979	979	979	0
150	20250207	175600	85493281	979	979	979	979	0
151	20250207	175500	85493281	979	979	979	979	0
152	20250207	175400	85493281	979	979	979	979	1604
153	20250207	175300	85493281	979	979	979	979	0
154	20250207	175200	85493281	979	979	979	979	0
155	20250207	175100	85493281	979	979	979	979	0
156	20250207	175000	85493281	979	979	979	979	0
157	20250207	174900	85493281	979	979	979	979	0
158	20250207	174800	85493281	979	979	979	979	0
159	20250207	174700	85493281	979	979	979	979	0
160	20250207	174600	85493281	979	979	979	979	0
161	20250207	174500	85493281	979	979	979	979	0
162	20250207	174400	85493281	979	979	979	979	0
163	20250207	174300	85493281	979	979	979	979	0
164	20250207	174200	85493281	979	979	979	979	0
165	20250207	174100	85493281	979	979	979	979	0
166	20250207	174000	85493281	979	979	979	979	0
167	20250207	173900	85493281	979	979	979	979	0
168	20250207	173800	85493281	979	979	979	979	0
169	20250207	173700	85493281	979	979	979	979	0
170	20250207	173600	85493281	979	979	979	979	0
171	20250207	173500	85493281	979	979	979	979	0
172	20250207	173400	85493281	979	979	979	979	0
173	20250207	173300	85493281	979	979	979	979	0
174	20250207	173200	85493281	979	979	979	979	0
175	20250207	173100	85493281	979	979	979	979	0
176	20250207	173000	85493281	979	979	979	979	0
177	20250207	172900	85493281	979	979	979	979	0
178	20250207	172800	85493281	979	979	979	979	0
179	20250207	172700	85493281	979	979	979	979	0
180	20250207	172600	85493281	979	979	979	979	0
181	20250207	172500	85493281	979	979	979	979	0
182	20250207	172400	85493281	979	979	979	979	1604
183	20250207	172300	85493281	979	979	979	979	0
184	20250207	172200	85493281	979	979	979	979	0
185	20250207	172100	85493281	979	979	979	979	0
186	20250207	172000	85493281	979	979	979	979	0
187	20250207	171900	85493281	979	979	979	979	0
188	20250207	171800	85493281	979	979	979	979	0
189	20250207	171700	85493281	979	979	979	979	0
190	20250207	171600	85493281	979	979	979	979	0
191	20250207	171500	85493281	979	979	979	979	0
192	20250207	171400	85493281	979	979	979	979	0
193	20250207	171300	85493281	979	979	979	979	0
194	20250207	171200	85493281	979	979	979	979	0
195	20250207	171100	85493281	979	979	979	979	0
196	20250207	171000	85493281	979	979	979	979	0
197	20250207	170900	85493281	979	979	979	979	0
198	20250207	170800	85493281	979	979	979	979	0
199	20250207	170700	85493281	979	979	979	979	0
200	20250207	170600	85493281	979	979	979	979	0
201	20250207	170500	85493281	979	979	979	979	0
202	20250207	170400	85493281	979	979	979	979	0
203	20250207	170300	85493281	979	979	979	979	0
204	20250207	170200	85493281	979	979	979	979	0
205	20250207	170100	85493281	979	979	979	979	0
206	20250207	170000	85493281	979	979	979	979	0
207	20250207	165900	85493281	979	979	979	979	0
208	20250207	165800	85493281	979	979	979	979	0
209	20250207	165700	85493281	979	979	979	979	0
210	20250207	165600	85493281	979	979	979	979	0
211	20250207	165500	85493281	979	979	979	979	0
212	20250207	165400	85493281	979	979	979	979	1604
213	20250207	165300	85493281	979	979	979	979	0
214	20250207	165200	85493281	979	979	979	979	0
215	20250207	165100	85493281	979	979	979	979	0
216	20250207	165000	85493281	979	979	979	979	0
217	20250207	164900	85493281	979	979	979	979	0
218	20250207	164800	85493281	979	979	979	979	0
219	20250207	164700	85493281	979	979	979	979	0
220	20250207	164600	85493281	979	979	979	979	0
221	20250207	164500	85493281	979	979	979	979	0
222	20250207	164400	85493281	979	979	979	979	0
223	20250207	164300	85493281	979	979	979	979	0
224	20250207	164200	85493281	979	979	979	979	0
225	20250207	164100	85493281	979	979	979	979	0
226	20250207	164000	85493281	979	979	979	979	0
227	20250207	163900	85493281	979	979	979	979	0
228	20250207	163800	85493281	979	979	979	979	0
229	20250207	163700	85493281	979	979	979	979	0
230	20250207	163600	85493281	979	979	979	979	0
231	20250207	163500	85493281	979	979	979	979	0
232	20250207	163400	85493281	979	979	979	979	0
233	20250207	163300	85493281	979	979	979	979	0
234	20250207	163200	85493281	979	979	979	979	0
235	20250207	163100	85493281	979	979	979	979	0
236	20250207	163000	85493281	979	979	979	979	0
237	20250207	162900	85493281	979	979	979	979	0
238	20250207	162800	85493281	979	979	979	979	0
239	20250207	162700	85493281	979	979	979	979	0
240	20250207	162600	85493281	979	979	979	979	0
241	20250207	162500	85493281	979	979	979	979	0
242	20250207	162400	85493281	979	979	979	979	1604
243	20250207	162300	85493281	979	979	979	979	0
244	20250207	162200	85493281	979	979	979	979	0
245	20250207	162100	85493281	979	979	979	979	0
246	20250207	162000	85493281	979	979	979	979	0
247	20250207	161900	85493281	979	979	979	979	0
248	20250207	161800	85493281	979	979	979	979	0
249	20250207	161700	85493281	979	979	979	979	0
250	20250207	161600	85493281	979	979	979	979	0
251	20250207	161500	85493281	979	979	979	979	0
252	20250207	161400	85493281	979	979	979	979	0
253	20250207	161300	85493281	979	979	979	979	0
254	20250207	161200	85493281	979	979	979	979	0
255	20250207	161100	85493281	979	979	979	979	0
256	20250207	161000	85493281	979	979	979	979	0
257	20250207	160900	85493281	979	979	979	979	0
258	20250207	160800	85493281	979	979	979	979	0
259	20250207	160700	85493281	979	979	979	979	0
260	20250207	160600	85493281	979	979	979	979	0
261	20250207	160500	85493281	979	979	979	979	0
262	20250207	160400	85493281	979	979	979	979	0
263	20250207	160300	85493281	979	979	979	979	0
264	20250207	160200	85493281	979	979	979	979	0
265	20250207	160100	85493281	979	979	979	979	0
266	20250207	160000	85493281	979	979	979	979	0
267	20250207	155900	85493281	979	979	979	979	0
268	20250207	155800	85493281	979	979	979	979	0
269	20250207	155700	85493281	979	979	979	979	0
270	20250207	155600	85493281	979	979	979	979	0
271	20250207	155500	85493281	979	979	979	979	0
272	20250207	155400	85493281	979	979	979	979	1604
273	20250207	155300	85493281	979	979	979	979	0
274	20250207	155200	85493281	979	979	979	979	0
275	20250207	155100	85493281	979	979	979	979	0
276	20250207	155000	85493281	979	979	979	979	0
277	20250207	154900	85493281	979	979	979	979	0
278	20250207	154800	85493281	979	979	979	979	0
279	20250207	154700	85493281	979	979	979	979	0
280	20250207	154600	85493281	979	979	979	979	0
281	20250207	154500	85493281	979	979	979	979	0
282	20250207	154400	85493281	979	979	979	979	0
283	20250207	154300	85493281	979	979	979	979	0
284	20250207	154200	85493281	979	979	979	979	0
285	20250207	154100	85493281	979	979	979	979	0
286	20250207	154000	85493281	979	979	979	979	0
287	20250207	153900	85493281	979	979	979	979	0
288	20250207	153800	85493281	979	979	979	979	0
289	20250207	153700	85493281	979	979	979	979	0
290	20250207	153600	85493281	979	979	979	979	0
291	20250207	153500	85493281	979	979	979	979	0
292	20250207	153400	85493281	979	979	979	979	0
293	20250207	153300	85493281	979	979	979	979	0
294	20250207	153200	85493281	979	979	979	979	0
295	20250207	153100	85493281	979	979	979	979	0
296	20250207	153000	85493281	979	979	979	979	1604
297	20250207	152900	83922965	977	977	977	977	0
298	20250207	152800	83922965	977	977	977	977	0
299	20250207	152700	83922965	977	977	977	977	0
300	20250207	152600	83922965	977	977	977	977	0
301	20250207	152500	83922965	977	977	977	977	0
302	20250207	152400	83922965	977	977	977	977	0
303	20250207	152300	83922965	977	977	977	977	0
304	20250207	152200	83922965	977	977	977	977	0
305	20250207	152100	83922965	977	977	977	977	0
306	20250207	152000	83922965	977	977	977	977	0
307	20250207	151900	83922965	977	977	977	977	0
308	20250207	151800	83922965	977	977	977	977	0
309	20250207	151700	83922965	977	977	977	977	0
310	20250207	151600	83922965	977	977	977	977	0
311	20250207	151500	83922965	977	977	977	977	0
312	20250207	151400	83922965	977	977	977	977	0
313	20250207	151300	83922965	977	977	977	977	625
314	20250207	151200	83312340	978	978	978	978	1094
315	20250207	151100	82242408	979	979	979	979	0
316	20250207	151000	82242408	979	979	979	979	1382
317	20250207	150900	80889430	980	980	980	980	0
318	20250207	150800	80889430	980	981	981	980	1197
319	20250207	150700	79716319	980	980	980	980	0
320	20250207	150600	79716319	980	980	980	980	0
321	20250207	150500	79716319	980	980	980	980	0
322	20250207	150400	79716319	980	980	980	980	0
323	20250207	150300	79716319	980	980	980	980	0
324	20250207	150200	79716319	980	980	980	980	0
325	20250207	150100	79716319	980	980	980	980	0
326	20250207	150000	79716319	980	980	980	980	0
327	20250207	145900	79716319	980	980	980	980	0
328	20250207	145800	79716319	980	980	980	980	0
329	20250207	145700	79716319	980	980	980	980	0
330	20250207	145600	79716319	980	980	980	980	0
331	20250207	145500	79716319	980	980	980	980	0
332	20250207	145400	79716319	980	980	980	980	0
333	20250207	145300	79716319	980	980	980	980	0
334	20250207	145200	79716319	980	980	980	980	0
335	20250207	145100	79716319	980	980	980	980	0
336	20250207	145000	79716319	980	980	980	980	0
337	20250207	144900	79716319	980	983	983	979	8346
338	20250207	144800	71534569	983	983	983	983	0
339	20250207	144700	71534569	983	983	983	983	0
340	20250207	144600	71534569	983	983	983	983	0
341	20250207	144500	71534569	983	983	983	983	0
342	20250207	144400	71534569	983	983	983	983	0
343	20250207	144300	71534569	983	983	983	983	0
344	20250207	144200	71534569	983	983	983	983	296
345	20250207	144100	71243601	983	983	983	983	25
346	20250207	144000	71219026	983	983	983	983	0
347	20250207	143900	71219026	983	983	983	983	0
348	20250207	143800	71219026	983	983	983	983	0
349	20250207	143700	71219026	983	983	983	983	0
350	20250207	143600	71219026	983	983	983	983	0
351	20250207	143500	71219026	983	983	983	983	0
352	20250207	143400	71219026	983	983	983	983	0
353	20250207	143300	71219026	983	983	983	983	253
354	20250207	143200	70970327	982	982	982	982	0
355	20250207	143100	70970327	982	982	982	982	0
356	20250207	143000	70970327	982	982	982	982	0
357	20250207	142900	70970327	982	982	982	982	0
358	20250207	142800	70970327	982	982	982	982	0
359	20250207	142700	70970327	982	982	982	982	0
360	20250207	142600	70970327	982	982	982	982	4
361	20250207	142500	70966399	982	982	982	982	0
362	20250207	142400	70966399	982	983	983	982	594
363	20250207	142300	70382791	984	984	984	984	406
364	20250207	142200	69983287	985	985	985	985	1000
365	20250207	142100	68998287	984	984	984	984	0
366	20250207	142000	68998287	984	984	984	984	0
367	20250207	141900	68998287	984	984	984	984	0
368	20250207	141800	68998287	984	984	984	984	15
369	20250207	141700	68983527	984	984	984	984	0
370	20250207	141600	68983527	984	984	984	984	0
371	20250207	141500	68983527	984	984	984	984	0
372	20250207	141400	68983527	984	984	984	984	1
373	20250207	141300	68982543	986	986	986	986	0
374	20250207	141200	68982543	986	986	986	986	0
375	20250207	141100	68982543	986	986	986	986	0
376	20250207	141000	68982543	986	986	986	986	0
377	20250207	140900	68982543	986	986	986	986	0
378	20250207	140800	68982543	986	986	986	986	0
379	20250207	140700	68982543	986	986	986	986	0
380	20250207	140600	68982543	986	986	986	986	0
381	20250207	140500	68982543	986	986	986	986	0
382	20250207	140400	68982543	986	986	986	986	0
383	20250207	140300	68982543	986	986	986	986	10
384	20250207	140200	68972683	986	986	986	986	0
385	20250207	140100	68972683	986	986	986	986	0
386	20250207	140000	68972683	986	986	986	986	0
387	20250207	135900	68972683	986	986	986	986	0
388	20250207	135800	68972683	986	986	986	986	0
389	20250207	135700	68972683	986	986	986	986	0
390	20250207	135600	68972683	986	986	986	986	1
391	20250207	135500	68971697	986	986	986	986	0
392	20250207	135400	68971697	986	986	986	986	0
393	20250207	135300	68971697	986	986	986	986	0
394	20250207	135200	68971697	986	986	986	986	10
395	20250207	135100	68961837	986	986	986	986	0
396	20250207	135000	68961837	986	986	986	986	0
397	20250207	134900	68961837	986	986	986	986	0
398	20250207	134800	68961837	986	986	986	986	0
399	20250207	134700	68961837	986	986	986	986	5
400	20250207	134600	68956907	982	982	982	982	0
401	20250207	134500	68956907	982	982	982	982	0
402	20250207	134400	68956907	982	982	982	982	0
403	20250207	134300	68956907	982	982	982	982	0
404	20250207	134200	68956907	982	982	982	982	0
405	20250207	134100	68956907	982	982	982	982	0
406	20250207	134000	68956907	982	982	982	982	0
407	20250207	133900	68956907	982	983	983	982	500
408	20250207	133800	68465896	987	987	987	987	0
409	20250207	133700	68465896	987	987	987	987	0
410	20250207	133600	68465896	987	987	987	987	1
411	20250207	133500	68464909	983	984	984	983	956
412	20250207	133400	67525157	984	984	984	984	0
413	20250207	133300	67525157	984	984	984	984	37
414	20250207	133200	67488749	990	990	990	990	0
415	20250207	133100	67488749	990	990	990	990	0
416	20250207	133000	67488749	990	990	990	990	0
417	20250207	132900	67488749	990	990	990	990	0
418	20250207	132800	67488749	990	990	990	990	0
419	20250207	132700	67488749	990	990	990	990	9
420	20250207	132600	67479839	990	990	990	990	0
421	20250207	132500	67479839	990	990	990	990	0
422	20250207	132400	67479839	990	990	990	990	0
423	20250207	132300	67479839	990	990	990	990	0
424	20250207	132200	67479839	990	990	990	990	1
425	20250207	132100	67478849	990	990	990	990	0
426	20250207	132000	67478849	990	990	990	990	0
427	20250207	131900	67478849	990	990	990	990	30
428	20250207	131800	67449149	990	990	990	990	0
429	20250207	131700	67449149	990	990	990	990	0
430	20250207	131600	67449149	990	990	990	990	15
431	20250207	131500	67434299	990	990	990	990	0
432	20250207	131400	67434299	990	990	990	990	0
433	20250207	131300	67434299	990	990	990	990	0
434	20250207	131200	67434299	990	990	990	990	0
435	20250207	131100	67434299	990	989	990	981	15010
436	20250207	131000	52662416	990	990	990	990	0
437	20250207	130900	52662416	990	990	990	990	60
438	20250207	130800	52603016	990	990	990	990	140
439	20250207	130700	52464416	990	990	990	990	1
440	20250207	130600	52463426	989	989	989	989	1100
441	20250207	130500	51375526	990	990	990	990	1360
442	20250207	130400	50029126	990	990	990	990	1699
443	20250207	130300	48347116	992	992	992	992	0
444	20250207	130200	48347116	992	992	992	992	1
445	20250207	130100	48346124	989	989	989	989	0
446	20250207	130000	48346124	989	989	989	989	0
447	20250207	125900	48346124	989	989	989	989	0
448	20250207	125800	48346124	989	989	989	989	488
449	20250207	125700	47863492	989	989	989	989	0
450	20250207	125600	47863492	989	989	989	989	0
451	20250207	125500	47863492	989	989	989	989	0
452	20250207	125400	47863492	989	989	989	989	1
453	20250207	125300	47862503	995	995	995	995	0
454	20250207	125200	47862503	995	995	995	995	1000
455	20250207	125100	46867503	995	995	995	995	11
456	20250207	125000	46856558	995	989	995	989	340
457	20250207	124900	46520292	989	989	989	989	297
458	20250207	124800	46226559	990	990	990	990	423
459	20250207	124700	45807789	990	990	990	990	600
460	20250207	124600	45213789	995	995	995	995	0
461	20250207	124500	45213789	995	995	995	995	0
462	20250207	124400	45213789	995	995	995	995	0
463	20250207	124300	45213789	995	995	995	995	0
464	20250207	124200	45213789	995	994	995	994	1000
465	20250207	124100	44218892	995	995	995	995	0
466	20250207	124000	44218892	995	995	995	995	0
467	20250207	123900	44218892	995	995	995	995	0
468	20250207	123800	44218892	995	995	995	995	0
469	20250207	123700	44218892	995	995	995	995	0
470	20250207	123600	44218892	995	995	995	995	23
471	20250207	123500	44196007	995	995	995	995	0
472	20250207	123400	44196007	995	995	995	995	10
473	20250207	123300	44186057	995	995	995	995	0
474	20250207	123200	44186057	995	994	995	994	324
475	20250207	123100	43863745	995	995	995	995	0
476	20250207	123000	43863745	995	995	995	995	0
477	20250207	122900	43863745	995	995	995	995	0
478	20250207	122800	43863745	995	995	995	995	0
479	20250207	122700	43863745	995	995	995	995	0
480	20250207	122600	43863745	995	995	995	995	1
481	20250207	122500	43862750	995	995	995	995	0
482	20250207	122400	43862750	995	995	995	995	68
483	20250207	122300	43795090	995	995	995	995	0
484	20250207	122200	43795090	995	995	995	995	0
485	20250207	122100	43795090	995	995	995	995	0
486	20250207	122000	43795090	995	995	995	995	1
487	20250207	121900	43794095	989	989	989	989	266
488	20250207	121800	43531021	995	994	995	994	501
489	20250207	121700	43033026	994	994	994	989	102
490	20250207	121600	42932138	989	988	989	988	1413
491	20250207	121500	41535682	983	983	983	983	1000
492	20250207	121400	40552682	983	992	996	983	5629
493	20250207	121300	35006433	996	996	996	996	41
494	20250207	121200	34965597	996	996	996	996	1
495	20250207	121100	34964601	995	995	995	995	3515
496	20250207	121000	31467176	995	995	995	995	1006
497	20250207	120900	30466206	995	995	996	995	3078
498	20250207	120800	27402791	995	996	996	995	4746
499	20250207	120700	22675798	996	985	996	985	1326
500	20250207	120600	21366105	982	982	982	982	0
501	20250207	120500	21366105	982	982	982	982	99
502	20250207	120400	21268887	982	982	982	982	900
503	20250207	120300	20385087	982	982	982	982	0
504	20250207	120200	20385087	982	982	982	982	1
505	20250207	120100	20384105	979	980	980	979	2342
506	20250207	120000	18088946	980	980	980	980	0
507	20250207	115900	18088946	980	980	980	980	508
508	20250207	115800	17591106	980	980	980	980	0
509	20250207	115700	17591106	980	980	980	980	0
510	20250207	115600	17591106	980	980	980	980	0
511	20250207	115500	17591106	980	980	980	980	1
512	20250207	115400	17590126	981	981	981	981	615
513	20250207	115300	16986811	980	980	980	980	0
514	20250207	115200	16986811	980	980	980	980	0
515	20250207	115100	16986811	980	980	980	980	0
516	20250207	115000	16986811	980	980	980	980	550
517	20250207	114900	16447811	981	981	981	981	0
518	20250207	114800	16447811	981	981	981	981	0
519	20250207	114700	16447811	981	981	981	981	0
520	20250207	114600	16447811	981	981	981	981	165
521	20250207	114500	16285946	981	981	981	981	0
522	20250207	114400	16285946	981	981	981	981	0
523	20250207	114300	16285946	981	981	981	981	8
524	20250207	114200	16278098	981	981	981	981	0
525	20250207	114100	16278098	981	981	981	981	0
526	20250207	114000	16278098	981	981	981	981	0
527	20250207	113900	16278098	981	981	981	981	0
528	20250207	113800	16278098	981	981	981	981	0
529	20250207	113700	16278098	981	981	981	981	0
530	20250207	113600	16278098	981	981	981	981	400
531	20250207	113500	15885698	981	981	981	981	0
532	20250207	113400	15885698	981	981	981	981	0
533	20250207	113300	15885698	981	981	981	981	0
534	20250207	113200	15885698	981	981	981	981	0
535	20250207	113100	15885698	981	981	981	981	0
536	20250207	113000	15885698	981	982	982	981	749
537	20250207	112900	15150915	985	985	985	985	0
538	20250207	112800	15150915	985	985	985	985	0
539	20250207	112700	15150915	985	985	985	985	0
540	20250207	112600	15150915	985	985	985	985	0
541	20250207	112500	15150915	985	985	985	985	0
542	20250207	112400	15150915	985	985	985	985	0
543	20250207	112300	15150915	985	985	985	985	0
544	20250207	112200	15150915	985	985	985	985	0
545	20250207	112100	15150915	985	985	985	985	0
546	20250207	112000	15150915	985	985	985	985	0
547	20250207	111900	15150915	985	985	985	985	0
548	20250207	111800	15150915	985	985	985	985	0
549	20250207	111700	15150915	985	985	985	985	0
550	20250207	111600	15150915	985	985	985	985	1
551	20250207	111500	15149930	985	985	985	985	0
552	20250207	111400	15149930	985	985	985	985	0
553	20250207	111300	15149930	985	985	985	985	0
554	20250207	111200	15149930	985	985	985	985	0
555	20250207	111100	15149930	985	985	985	985	0
556	20250207	111000	15149930	985	985	985	985	0
557	20250207	110900	15149930	985	985	985	985	0
558	20250207	110800	15149930	985	985	985	985	0
559	20250207	110700	15149930	985	985	985	985	0
560	20250207	110600	15149930	985	985	985	985	0
561	20250207	110500	15149930	985	985	985	985	0
562	20250207	110400	15149930	985	985	985	985	1
563	20250207	110300	15148945	983	983	983	983	2
564	20250207	110200	15146979	985	985	985	985	0
565	20250207	110100	15146979	985	985	985	985	0
566	20250207	110000	15146979	985	985	985	985	0
567	20250207	105900	15146979	985	982	985	981	2925
568	20250207	105800	12277039	983	983	983	983	0
569	20250207	105700	12277039	983	983	983	983	0
570	20250207	105600	12277039	983	983	983	983	0
571	20250207	105500	12277039	983	983	983	983	0
572	20250207	105400	12277039	983	983	983	983	0
573	20250207	105300	12277039	983	983	983	983	0
574	20250207	105200	12277039	983	983	983	983	4
575	20250207	105100	12273107	983	983	983	983	0
576	20250207	105000	12273107	983	983	983	983	0
577	20250207	104900	12273107	983	983	983	983	0
578	20250207	104800	12273107	983	983	983	983	0
579	20250207	104700	12273107	983	983	983	983	10
580	20250207	104600	12263277	983	983	983	983	0
581	20250207	104500	12263277	983	983	983	983	0
582	20250207	104400	12263277	983	983	983	983	11
583	20250207	104300	12252464	983	983	983	983	0
584	20250207	104200	12252464	983	983	983	983	211
585	20250207	104100	12045051	983	984	984	983	81
586	20250207	104000	11965427	984	984	984	984	1
587	20250207	103900	11964443	983	983	983	983	0
588	20250207	103800	11964443	983	983	983	983	0
589	20250207	103700	11964443	983	983	983	983	0
590	20250207	103600	11964443	983	983	983	983	0
591	20250207	103500	11964443	983	983	983	983	0
592	20250207	103400	11964443	983	983	983	983	0
593	20250207	103300	11964443	983	983	983	983	0
594	20250207	103200	11964443	983	983	983	983	0
595	20250207	103100	11964443	983	983	983	983	0
596	20250207	103000	11964443	983	983	983	983	0
597	20250207	102900	11964443	983	983	983	983	0
598	20250207	102800	11964443	983	983	983	983	345
599	20250207	102700	11625308	985	985	985	985	0
600	20250207	102600	11625308	985	985	985	985	0
601	20250207	102500	11625308	985	985	985	985	0
602	20250207	102400	11625308	985	985	985	985	1
603	20250207	102300	11624323	985	985	985	985	1
604	20250207	102200	11623338	985	985	985	985	0
605	20250207	102100	11623338	985	985	985	985	2
606	20250207	102000	11621368	985	985	985	985	0
607	20250207	101900	11621368	985	985	985	985	0
608	20250207	101800	11621368	985	985	985	985	98
609	20250207	101700	11524838	981	981	981	981	125
610	20250207	101600	11402213	978	978	978	978	0
611	20250207	101500	11402213	978	978	978	978	0
612	20250207	101400	11402213	978	978	978	978	0
613	20250207	101300	11402213	978	978	978	978	0
614	20250207	101200	11402213	978	978	978	978	0
615	20250207	101100	11402213	978	978	978	978	0
616	20250207	101000	11402213	978	978	978	978	0
617	20250207	100900	11402213	978	978	978	978	0
618	20250207	100800	11402213	978	978	978	978	0
619	20250207	100700	11402213	978	978	979	978	1432
620	20250207	100600	10001647	978	978	978	978	1
621	20250207	100500	10000669	978	978	978	978	0
622	20250207	100400	10000669	978	977	978	977	550
623	20250207	100300	9463269	978	978	978	978	9
624	20250207	100200	9454467	979	979	979	979	0
625	20250207	100100	9454467	979	979	979	979	0
626	20250207	100000	9454467	979	979	979	979	0
627	20250207	095900	9454467	979	979	979	979	0
628	20250207	095800	9454467	979	979	979	979	0
629	20250207	095700	9454467	979	979	979	979	508
630	20250207	095600	8957135	980	980	980	980	0
631	20250207	095500	8957135	980	980	980	980	0
632	20250207	095400	8957135	980	980	980	980	0
633	20250207	095300	8957135	980	980	980	980	0
634	20250207	095200	8957135	980	981	981	980	1000
635	20250207	095100	7976635	981	983	983	981	326
636	20250207	095000	7656695	983	988	988	983	47
637	20250207	094900	7610413	989	990	990	989	10
638	20250207	094800	7600518	993	993	993	993	0
639	20250207	094700	7600518	993	993	993	993	15
640	20250207	094600	7585623	993	993	993	993	4
641	20250207	094500	7581651	993	993	993	993	5
642	20250207	094400	7576686	993	993	993	993	110
643	20250207	094300	7467456	993	993	993	993	0
644	20250207	094200	7467456	993	991	993	991	300
645	20250207	094100	7169908	983	983	983	983	0
646	20250207	094000	7169908	983	983	983	983	130
647	20250207	093900	7042118	992	992	992	992	0
648	20250207	093800	7042118	992	992	992	992	0
649	20250207	093700	7042118	992	991	992	991	100
650	20250207	093600	6943008	983	983	983	983	90
651	20250207	093500	6854538	993	993	993	993	0
652	20250207	093400	6854538	993	993	993	993	0
653	20250207	093300	6854538	993	993	993	993	10
654	20250207	093200	6844608	996	996	996	996	0
655	20250207	093100	6844608	996	996	996	996	0
656	20250207	093000	6844608	996	996	996	996	0
657	20250207	092900	6844608	996	996	996	996	0
658	20250207	092800	6844608	996	996	996	996	0
659	20250207	092700	6844608	996	996	996	996	0
660	20250207	092600	6844608	996	996	996	996	0
661	20250207	092500	6844608	996	995	996	995	116
662	20250207	092400	6729174	996	998	998	995	50
663	20250207	092300	6679392	998	998	998	998	702
664	20250207	092200	5978796	998	998	998	998	0
665	20250207	092100	5978796	998	975	998	975	1800
666	20250207	092000	4194776	972	972	972	972	0
667	20250207	091900	4194776	972	972	972	972	0
668	20250207	091800	4194776	972	972	972	972	0
669	20250207	091700	4194776	972	972	972	972	0
670	20250207	091600	4194776	972	972	972	972	0
671	20250207	091500	4194776	972	972	972	972	0
672	20250207	091400	4194776	972	972	972	972	0
673	20250207	091300	4194776	972	972	972	972	203
674	20250207	091200	3997460	989	989	989	989	0
675	20250207	091100	3997460	989	989	989	989	0
676	20250207	091000	3997460	989	989	989	989	100
677	20250207	090900	3898560	989	990	999	989	402
678	20250207	090800	3499938	968	968	968	968	0
679	20250207	090700	3499938	968	977	984	961	555
680	20250207	090600	2961137	980	980	980	980	0
681	20250207	090500	2961137	980	985	985	980	2848
682	20250207	090400	158585	985	985	985	985	0
683	20250207	090300	158585	985	985	985	985	9
684	20250207	090200	149720	985	985	985	985	1
685	20250207	090100	148735	985	985	985	985	0
686	20250207	090000	148735	985	985	985	985	151