KissMeData/007120/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	184900	92727296	893	893	893	893	1500
3	20250207	184800	92727296	893	893	893	893	0
4	20250207	184700	92727296	893	893	893	893	0
5	20250207	184600	92727296	893	893	893	893	0
6	20250207	184500	92727296	893	893	893	893	0
7	20250207	184400	92727296	893	893	893	893	0
8	20250207	184300	92727296	893	893	893	893	0
9	20250207	184200	92727296	893	893	893	893	0
10	20250207	184100	92727296	893	893	893	893	0
11	20250207	184000	92727296	893	893	893	893	0
12	20250207	183900	92727296	893	893	893	893	0
13	20250207	183800	92727296	893	893	893	893	0
14	20250207	183700	92727296	893	893	893	893	0
15	20250207	183600	92727296	893	893	893	893	0
16	20250207	183500	92727296	893	893	893	893	0
17	20250207	183400	92727296	893	893	893	893	0
18	20250207	183300	92727296	893	893	893	893	0
19	20250207	183200	92727296	893	893	893	893	0
20	20250207	183100	92727296	893	893	893	893	0
21	20250207	183000	92727296	893	893	893	893	0
22	20250207	182900	92727296	893	893	893	893	0
23	20250207	182800	92727296	893	893	893	893	0
24	20250207	182700	92727296	893	893	893	893	0
25	20250207	182600	92727296	893	893	893	893	0
26	20250207	182500	92727296	893	893	893	893	0
27	20250207	182400	92727296	893	893	893	893	0
28	20250207	182300	92727296	893	893	893	893	0
29	20250207	182200	92727296	893	893	893	893	0
30	20250207	182100	92727296	893	893	893	893	0
31	20250207	182000	92727296	893	893	893	893	0
32	20250207	181900	92727296	893	893	893	893	1500
33	20250207	181800	92727296	893	893	893	893	0
34	20250207	181700	92727296	893	893	893	893	0
35	20250207	181600	92727296	893	893	893	893	0
36	20250207	181500	92727296	893	893	893	893	0
37	20250207	181400	92727296	893	893	893	893	0
38	20250207	181300	92727296	893	893	893	893	0
39	20250207	181200	92727296	893	893	893	893	0
40	20250207	181100	92727296	893	893	893	893	0
41	20250207	181000	92727296	893	893	893	893	0
42	20250207	180900	92727296	893	893	893	893	0
43	20250207	180800	92727296	893	893	893	893	0
44	20250207	180700	92727296	893	893	893	893	0
45	20250207	180600	92727296	893	893	893	893	0
46	20250207	180500	92727296	893	893	893	893	0
47	20250207	180400	92727296	893	893	893	893	0
48	20250207	180300	92727296	893	893	893	893	0
49	20250207	180200	92727296	893	893	893	893	0
50	20250207	180100	92727296	893	893	893	893	0
51	20250207	180000	92727296	893	893	893	893	0
52	20250207	175900	92727296	893	893	893	893	0
53	20250207	175800	92727296	893	893	893	893	0
54	20250207	175700	92727296	893	893	893	893	0
55	20250207	175600	92727296	893	893	893	893	0
56	20250207	175500	92727296	893	893	893	893	0
57	20250207	175400	92727296	893	893	893	893	0
58	20250207	175300	92727296	893	893	893	893	0
59	20250207	175200	92727296	893	893	893	893	0
60	20250207	175100	92727296	893	893	893	893	0
61	20250207	175000	92727296	893	893	893	893	0
62	20250207	174900	92727296	893	893	893	893	1500
63	20250207	174800	92727296	893	893	893	893	0
64	20250207	174700	92727296	893	893	893	893	0
65	20250207	174600	92727296	893	893	893	893	0
66	20250207	174500	92727296	893	893	893	893	0
67	20250207	174400	92727296	893	893	893	893	0
68	20250207	174300	92727296	893	893	893	893	0
69	20250207	174200	92727296	893	893	893	893	0
70	20250207	174100	92727296	893	893	893	893	0
71	20250207	174000	92727296	893	893	893	893	0
72	20250207	173900	92727296	893	893	893	893	0
73	20250207	173800	92727296	893	893	893	893	0
74	20250207	173700	92727296	893	893	893	893	0
75	20250207	173600	92727296	893	893	893	893	0
76	20250207	173500	92727296	893	893	893	893	0
77	20250207	173400	92727296	893	893	893	893	0
78	20250207	173300	92727296	893	893	893	893	0
79	20250207	173200	92727296	893	893	893	893	0
80	20250207	173100	92727296	893	893	893	893	0
81	20250207	173000	92727296	893	893	893	893	0
82	20250207	172900	92727296	893	893	893	893	0
83	20250207	172800	92727296	893	893	893	893	0
84	20250207	172700	92727296	893	893	893	893	0
85	20250207	172600	92727296	893	893	893	893	0
86	20250207	172500	92727296	893	893	893	893	0
87	20250207	172400	92727296	893	893	893	893	0
88	20250207	172300	92727296	893	893	893	893	0
89	20250207	172200	92727296	893	893	893	893	0
90	20250207	172100	92727296	893	893	893	893	0
91	20250207	172000	92727296	893	893	893	893	0
92	20250207	171900	92727296	893	893	893	893	1500
93	20250207	171800	92727296	893	893	893	893	0
94	20250207	171700	92727296	893	893	893	893	0
95	20250207	171600	92727296	893	893	893	893	0
96	20250207	171500	92727296	893	893	893	893	0
97	20250207	171400	92727296	893	893	893	893	0
98	20250207	171300	92727296	893	893	893	893	0
99	20250207	171200	92727296	893	893	893	893	0
100	20250207	171100	92727296	893	893	893	893	0
101	20250207	171000	92727296	893	893	893	893	0
102	20250207	170900	92727296	893	893	893	893	0
103	20250207	170800	92727296	893	893	893	893	0
104	20250207	170700	92727296	893	893	893	893	0
105	20250207	170600	92727296	893	893	893	893	0
106	20250207	170500	92727296	893	893	893	893	0
107	20250207	170400	92727296	893	893	893	893	0
108	20250207	170300	92727296	893	893	893	893	0
109	20250207	170200	92727296	893	893	893	893	0
110	20250207	170100	92727296	893	893	893	893	0
111	20250207	170000	92727296	893	893	893	893	0
112	20250207	165900	92727296	893	893	893	893	0
113	20250207	165800	92727296	893	893	893	893	0
114	20250207	165700	92727296	893	893	893	893	0
115	20250207	165600	92727296	893	893	893	893	0
116	20250207	165500	92727296	893	893	893	893	0
117	20250207	165400	92727296	893	893	893	893	0
118	20250207	165300	92727296	893	893	893	893	0
119	20250207	165200	92727296	893	893	893	893	0
120	20250207	165100	92727296	893	893	893	893	0
121	20250207	165000	92727296	893	893	893	893	0
122	20250207	164900	92727296	893	893	893	893	1500
123	20250207	164800	92727296	893	893	893	893	0
124	20250207	164700	92727296	893	893	893	893	0
125	20250207	164600	92727296	893	893	893	893	0
126	20250207	164500	92727296	893	893	893	893	0
127	20250207	164400	92727296	893	893	893	893	0
128	20250207	164300	92727296	893	893	893	893	0
129	20250207	164200	92727296	893	893	893	893	0
130	20250207	164100	92727296	893	893	893	893	0
131	20250207	164000	92727296	893	893	893	893	0
132	20250207	163900	92727296	893	893	893	893	0
133	20250207	163800	92727296	893	893	893	893	0
134	20250207	163700	92727296	893	893	893	893	0
135	20250207	163600	92727296	893	893	893	893	0
136	20250207	163500	92727296	893	893	893	893	0
137	20250207	163400	92727296	893	893	893	893	0
138	20250207	163300	92727296	893	893	893	893	0
139	20250207	163200	92727296	893	893	893	893	0
140	20250207	163100	92727296	893	893	893	893	0
141	20250207	163000	92727296	893	893	893	893	0
142	20250207	162900	92727296	893	893	893	893	0
143	20250207	162800	92727296	893	893	893	893	0
144	20250207	162700	92727296	893	893	893	893	0
145	20250207	162600	92727296	893	893	893	893	0
146	20250207	162500	92727296	893	893	893	893	0
147	20250207	162400	92727296	893	893	893	893	0
148	20250207	162300	92727296	893	893	893	893	0
149	20250207	162200	92727296	893	893	893	893	0
150	20250207	162100	92727296	893	893	893	893	0
151	20250207	162000	92727296	893	893	893	893	0
152	20250207	161900	92727296	893	893	893	893	1500
153	20250207	161800	92727296	893	893	893	893	0
154	20250207	161700	92727296	893	893	893	893	0
155	20250207	161600	92727296	893	893	893	893	0
156	20250207	161500	92727296	893	893	893	893	0
157	20250207	161400	92727296	893	893	893	893	0
158	20250207	161300	92727296	893	893	893	893	0
159	20250207	161200	92727296	893	893	893	893	0
160	20250207	161100	92727296	893	893	893	893	0
161	20250207	161000	92727296	893	893	893	893	0
162	20250207	160900	92727296	893	893	893	893	0
163	20250207	160800	92727296	893	893	893	893	0
164	20250207	160700	92727296	893	893	893	893	0
165	20250207	160600	92727296	893	893	893	893	0
166	20250207	160500	92727296	893	893	893	893	0
167	20250207	160400	92727296	893	893	893	893	0
168	20250207	160300	92727296	893	893	893	893	0
169	20250207	160200	92727296	893	893	893	893	0
170	20250207	160100	92727296	893	893	893	893	0
171	20250207	160000	92727296	893	893	893	893	0
172	20250207	155900	92727296	893	893	893	893	0
173	20250207	155800	92727296	893	893	893	893	0
174	20250207	155700	92727296	893	893	893	893	0
175	20250207	155600	92727296	893	893	893	893	0
176	20250207	155500	92727296	893	893	893	893	0
177	20250207	155400	92727296	893	893	893	893	0
178	20250207	155300	92727296	893	893	893	893	0
179	20250207	155200	92727296	893	893	893	893	0
180	20250207	155100	92727296	893	893	893	893	0
181	20250207	155000	92727296	893	893	893	893	0
182	20250207	154900	92727296	893	893	893	893	1500
183	20250207	154800	92727296	893	893	893	893	0
184	20250207	154700	92727296	893	893	893	893	0
185	20250207	154600	92727296	893	893	893	893	0
186	20250207	154500	92727296	893	893	893	893	0
187	20250207	154400	92727296	893	893	893	893	0
188	20250207	154300	92727296	893	893	893	893	0
189	20250207	154200	92727296	893	893	893	893	0
190	20250207	154100	92727296	893	893	893	893	0
191	20250207	154000	92727296	893	893	893	893	0
192	20250207	153900	92727296	893	893	893	893	0
193	20250207	153800	92727296	893	893	893	893	0
194	20250207	153700	92727296	893	893	893	893	0
195	20250207	153600	92727296	893	893	893	893	0
196	20250207	153500	92727296	893	893	893	893	0
197	20250207	153400	92727296	893	893	893	893	0
198	20250207	153300	92727296	893	893	893	893	0
199	20250207	153200	92727296	893	893	893	893	0
200	20250207	153100	92727296	893	893	893	893	0
201	20250207	153000	92727296	893	893	893	893	1500
202	20250207	152900	91387796	890	890	890	890	0
203	20250207	152800	91387796	890	890	890	890	0
204	20250207	152700	91387796	890	890	890	890	0
205	20250207	152600	91387796	890	890	890	890	0
206	20250207	152500	91387796	890	890	890	890	0
207	20250207	152400	91387796	890	890	890	890	0
208	20250207	152300	91387796	890	890	890	890	0
209	20250207	152200	91387796	890	890	890	890	0
210	20250207	152100	91387796	890	890	890	890	0
211	20250207	152000	91387796	890	890	890	890	0
212	20250207	151900	91387796	890	890	890	890	0
213	20250207	151800	91387796	890	886	890	886	1100
214	20250207	151700	90411316	886	886	886	886	0
215	20250207	151600	90411316	886	875	886	875	2
216	20250207	151500	90409555	884	884	884	884	0
217	20250207	151400	90409555	884	884	884	884	0
218	20250207	151300	90409555	884	884	884	884	600
219	20250207	151200	89879155	884	884	884	884	550
220	20250207	151100	89392955	884	874	884	874	2
221	20250207	151000	89391197	886	886	886	886	0
222	20250207	150900	89391197	886	878	886	878	156
223	20250207	150800	89253390	878	880	880	878	50
224	20250207	150700	89209488	885	885	886	885	12
225	20250207	150600	89198867	880	880	880	880	111
226	20250207	150500	89101187	880	880	880	880	0
227	20250207	150400	89101187	880	878	880	878	1799
228	20250207	150300	87521663	880	880	880	880	0
229	20250207	150200	87521663	880	884	884	880	3
230	20250207	150100	87519017	875	875	875	875	973
231	20250207	150000	86667642	885	886	886	885	2
232	20250207	145900	86665871	888	888	888	888	1
233	20250207	145800	86664983	864	888	888	860	76950
234	20250207	145700	19020333	894	894	894	894	0
235	20250207	145600	19020333	894	894	894	894	0
236	20250207	145500	19020333	894	894	894	894	0
237	20250207	145400	19020333	894	894	894	894	0
238	20250207	145300	19020333	894	894	894	894	0
239	20250207	145200	19020333	894	893	894	893	40
240	20250207	145100	18984612	889	889	889	889	0
241	20250207	145000	18984612	889	889	889	889	0
242	20250207	144900	18984612	889	889	889	889	0
243	20250207	144800	18984612	889	889	889	889	10
244	20250207	144700	18975722	894	894	894	894	0
245	20250207	144600	18975722	894	894	894	894	0
246	20250207	144500	18975722	894	894	894	894	0
247	20250207	144400	18975722	894	894	894	894	0
248	20250207	144300	18975722	894	894	894	894	0
249	20250207	144200	18975722	894	889	894	889	8
250	20250207	144100	18968605	894	894	894	894	0
251	20250207	144000	18968605	894	890	894	889	15
252	20250207	143900	18955258	894	894	894	894	0
253	20250207	143800	18955258	894	894	894	894	0
254	20250207	143700	18955258	894	894	894	894	0
255	20250207	143600	18955258	894	894	894	894	0
256	20250207	143500	18955258	894	894	894	894	0
257	20250207	143400	18955258	894	894	894	894	100
258	20250207	143300	18865858	894	894	894	894	0
259	20250207	143200	18865858	894	894	894	894	0
260	20250207	143100	18865858	894	894	894	894	0
261	20250207	143000	18865858	894	890	894	889	15
262	20250207	142900	18852511	894	894	894	894	0
263	20250207	142800	18852511	894	894	894	894	0
264	20250207	142700	18852511	894	894	894	894	0
265	20250207	142600	18852511	894	894	894	894	0
266	20250207	142500	18852511	894	894	894	894	0
267	20250207	142400	18852511	894	894	894	894	0
268	20250207	142300	18852511	894	893	894	893	11
269	20250207	142200	18842687	888	888	888	888	3
270	20250207	142100	18840023	888	888	888	888	0
271	20250207	142000	18840023	888	893	893	888	98
272	20250207	141900	18752659	893	893	893	893	0
273	20250207	141800	18752659	893	891	893	889	340
274	20250207	141700	18450371	893	893	893	893	0
275	20250207	141600	18450371	893	893	893	893	0
276	20250207	141500	18450371	893	893	893	893	1
277	20250207	141400	18449478	894	894	894	894	0
278	20250207	141300	18449478	894	894	894	894	0
279	20250207	141200	18449478	894	894	894	894	0
280	20250207	141100	18449478	894	894	894	894	0
281	20250207	141000	18449478	894	894	894	894	0
282	20250207	140900	18449478	894	892	894	889	33
283	20250207	140800	18420041	893	893	893	893	0
284	20250207	140700	18420041	893	893	893	893	0
285	20250207	140600	18420041	893	893	893	893	0
286	20250207	140500	18420041	893	893	893	893	0
287	20250207	140400	18420041	893	893	893	893	0
288	20250207	140300	18420041	893	893	893	893	0
289	20250207	140200	18420041	893	893	893	893	0
290	20250207	140100	18420041	893	893	893	893	178
291	20250207	140000	18261087	893	893	893	893	0
292	20250207	135900	18261087	893	893	893	893	1
293	20250207	135800	18260194	893	893	893	893	0
294	20250207	135700	18260194	893	893	893	893	0
295	20250207	135600	18260194	893	893	893	893	0
296	20250207	135500	18260194	893	893	893	893	0
297	20250207	135400	18260194	893	893	893	893	0
298	20250207	135300	18260194	893	893	893	893	2
299	20250207	135200	18258408	894	894	894	894	0
300	20250207	135100	18258408	894	894	894	894	0
301	20250207	135000	18258408	894	894	894	894	0
302	20250207	134900	18258408	894	894	894	894	0
303	20250207	134800	18258408	894	894	894	894	0
304	20250207	134700	18258408	894	894	894	894	0
305	20250207	134600	18258408	894	894	894	894	0
306	20250207	134500	18258408	894	894	894	894	0
307	20250207	134400	18258408	894	894	894	894	0
308	20250207	134300	18258408	894	894	894	894	0
309	20250207	134200	18258408	894	894	894	894	1
310	20250207	134100	18257514	892	892	892	892	0
311	20250207	134000	18257514	892	892	892	892	6
312	20250207	133900	18252162	892	892	892	892	20
313	20250207	133800	18234322	892	892	892	892	1
314	20250207	133700	18233430	892	892	892	892	0
315	20250207	133600	18233430	892	892	892	892	0
316	20250207	133500	18233430	892	892	892	892	0
317	20250207	133400	18233430	892	892	892	892	11
318	20250207	133300	18223618	894	894	894	894	0
319	20250207	133200	18223618	894	894	894	894	0
320	20250207	133100	18223618	894	894	894	894	0
321	20250207	133000	18223618	894	894	894	894	0
322	20250207	132900	18223618	894	894	894	894	0
323	20250207	132800	18223618	894	894	894	894	0
324	20250207	132700	18223618	894	894	894	894	0
325	20250207	132600	18223618	894	894	894	894	0
326	20250207	132500	18223618	894	894	894	894	0
327	20250207	132400	18223618	894	888	894	888	2
328	20250207	132300	18221836	894	894	894	894	0
329	20250207	132200	18221836	894	894	894	894	0
330	20250207	132100	18221836	894	894	894	894	0
331	20250207	132000	18221836	894	894	894	894	0
332	20250207	131900	18221836	894	894	894	894	0
333	20250207	131800	18221836	894	894	894	894	0
334	20250207	131700	18221836	894	894	894	894	0
335	20250207	131600	18221836	894	894	894	894	0
336	20250207	131500	18221836	894	894	894	894	0
337	20250207	131400	18221836	894	894	894	894	0
338	20250207	131300	18221836	894	894	894	894	0
339	20250207	131200	18221836	894	894	894	894	0
340	20250207	131100	18221836	894	894	894	894	0
341	20250207	131000	18221836	894	894	894	894	0
342	20250207	130900	18221836	894	894	894	894	0
343	20250207	130800	18221836	894	894	894	894	0
344	20250207	130700	18221836	894	894	894	894	0
345	20250207	130600	18221836	894	894	894	894	0
346	20250207	130500	18221836	894	894	894	894	0
347	20250207	130400	18221836	894	894	894	894	0
348	20250207	130300	18221836	894	893	894	888	66
349	20250207	130200	18162913	895	895	895	895	0
350	20250207	130100	18162913	895	895	895	895	0
351	20250207	130000	18162913	895	895	895	895	0
352	20250207	125900	18162913	895	895	895	895	0
353	20250207	125800	18162913	895	895	895	895	0
354	20250207	125700	18162913	895	895	895	895	0
355	20250207	125600	18162913	895	895	895	895	0
356	20250207	125500	18162913	895	895	895	895	0
357	20250207	125400	18162913	895	895	895	895	0
358	20250207	125300	18162913	895	895	895	895	0
359	20250207	125200	18162913	895	895	895	895	0
360	20250207	125100	18162913	895	895	895	895	0
361	20250207	125000	18162913	895	895	895	895	0
362	20250207	124900	18162913	895	894	895	888	111
363	20250207	124800	18064134	893	893	893	893	0
364	20250207	124700	18064134	893	893	893	893	0
365	20250207	124600	18064134	893	893	893	893	0
366	20250207	124500	18064134	893	893	893	893	1
367	20250207	124400	18063241	893	893	893	893	0
368	20250207	124300	18063241	893	893	893	893	0
369	20250207	124200	18063241	893	893	893	893	0
370	20250207	124100	18063241	893	893	893	893	14
371	20250207	124000	18050739	894	894	894	894	0
372	20250207	123900	18050739	894	894	894	894	0
373	20250207	123800	18050739	894	894	894	894	30
374	20250207	123700	18023919	892	892	892	892	0
375	20250207	123600	18023919	892	893	893	892	14
376	20250207	123500	18011424	894	894	894	894	0
377	20250207	123400	18011424	894	894	894	894	0
378	20250207	123300	18011424	894	894	894	894	0
379	20250207	123200	18011424	894	894	894	894	0
380	20250207	123100	18011424	894	894	894	894	0
381	20250207	123000	18011424	894	894	894	894	1
382	20250207	122900	18010530	894	894	894	894	2
383	20250207	122800	18008742	894	894	894	894	0
384	20250207	122700	18008742	894	894	894	894	0
385	20250207	122600	18008742	894	894	894	894	0
386	20250207	122500	18008742	894	894	894	894	0
387	20250207	122400	18008742	894	894	894	894	0
388	20250207	122300	18008742	894	894	894	894	0
389	20250207	122200	18008742	894	894	894	894	0
390	20250207	122100	18008742	894	894	894	894	0
391	20250207	122000	18008742	894	894	894	894	0
392	20250207	121900	18008742	894	894	894	894	0
393	20250207	121800	18008742	894	894	894	894	0
394	20250207	121700	18008742	894	894	894	894	0
395	20250207	121600	18008742	894	890	894	890	8
396	20250207	121500	18001618	890	890	890	890	0
397	20250207	121400	18001618	890	890	890	890	1
398	20250207	121300	18000728	894	894	894	894	0
399	20250207	121200	18000728	894	894	894	894	0
400	20250207	121100	18000728	894	894	894	894	0
401	20250207	121000	18000728	894	894	894	894	0
402	20250207	120900	18000728	894	894	894	894	0
403	20250207	120800	18000728	894	894	894	894	0
404	20250207	120700	18000728	894	894	894	894	0
405	20250207	120600	18000728	894	894	894	894	0
406	20250207	120500	18000728	894	887	894	887	4
407	20250207	120400	17997173	893	893	893	893	239
408	20250207	120300	17783746	893	893	893	893	1297
409	20250207	120200	16625525	893	893	893	893	0
410	20250207	120100	16625525	893	893	893	893	0
411	20250207	120000	16625525	893	893	893	893	0
412	20250207	115900	16625525	893	893	893	893	0
413	20250207	115800	16625525	893	893	893	893	1
414	20250207	115700	16624632	895	895	895	895	0
415	20250207	115600	16624632	895	895	895	895	0
416	20250207	115500	16624632	895	895	895	895	0
417	20250207	115400	16624632	895	895	895	895	0
418	20250207	115300	16624632	895	895	895	895	0
419	20250207	115200	16624632	895	895	895	895	0
420	20250207	115100	16624632	895	895	895	895	0
421	20250207	115000	16624632	895	895	895	895	0
422	20250207	114900	16624632	895	895	895	895	0
423	20250207	114800	16624632	895	894	895	894	21
424	20250207	114700	16605857	895	895	895	895	0
425	20250207	114600	16605857	895	895	895	895	0
426	20250207	114500	16605857	895	895	895	895	0
427	20250207	114400	16605857	895	895	895	895	0
428	20250207	114300	16605857	895	895	895	895	0
429	20250207	114200	16605857	895	895	895	895	0
430	20250207	114100	16605857	895	895	895	895	0
431	20250207	114000	16605857	895	895	895	895	0
432	20250207	113900	16605857	895	895	895	895	0
433	20250207	113800	16605857	895	895	895	895	0
434	20250207	113700	16605857	895	895	895	895	0
435	20250207	113600	16605857	895	895	895	895	0
436	20250207	113500	16605857	895	895	895	895	0
437	20250207	113400	16605857	895	895	895	895	0
438	20250207	113300	16605857	895	895	895	895	0
439	20250207	113200	16605857	895	895	895	895	1
440	20250207	113100	16604962	895	895	895	895	0
441	20250207	113000	16604962	895	895	895	895	0
442	20250207	112900	16604962	895	895	895	895	0
443	20250207	112800	16604962	895	895	895	895	0
444	20250207	112700	16604962	895	895	895	895	0
445	20250207	112600	16604962	895	895	895	895	0
446	20250207	112500	16604962	895	895	895	895	0
447	20250207	112400	16604962	895	895	895	895	0
448	20250207	112300	16604962	895	895	895	895	0
449	20250207	112200	16604962	895	895	895	895	0
450	20250207	112100	16604962	895	895	895	895	0
451	20250207	112000	16604962	895	895	895	895	0
452	20250207	111900	16604962	895	895	895	895	1
453	20250207	111800	16604067	895	895	895	895	0
454	20250207	111700	16604067	895	895	895	895	0
455	20250207	111600	16604067	895	895	895	895	0
456	20250207	111500	16604067	895	895	895	895	0
457	20250207	111400	16604067	895	895	895	895	0
458	20250207	111300	16604067	895	895	895	895	0
459	20250207	111200	16604067	895	895	895	895	19
460	20250207	111100	16587062	895	895	895	895	0
461	20250207	111000	16587062	895	895	895	895	0
462	20250207	110900	16587062	895	895	895	895	0
463	20250207	110800	16587062	895	895	895	895	0
464	20250207	110700	16587062	895	895	895	895	0
465	20250207	110600	16587062	895	895	895	895	0
466	20250207	110500	16587062	895	895	895	895	1
467	20250207	110400	16586167	896	887	897	885	3078
468	20250207	110300	13847630	887	887	887	887	10
469	20250207	110200	13838760	895	895	895	895	0
470	20250207	110100	13838760	895	895	895	895	0
471	20250207	110000	13838760	895	895	895	895	0
472	20250207	105900	13838760	895	895	895	895	0
473	20250207	105800	13838760	895	895	895	895	0
474	20250207	105700	13838760	895	890	895	890	100
475	20250207	105600	13749431	885	886	886	885	201
476	20250207	105500	13571485	886	886	886	886	0
477	20250207	105400	13571485	886	886	886	886	0
478	20250207	105300	13571485	886	886	886	886	0
479	20250207	105200	13571485	886	886	886	886	0
480	20250207	105100	13571485	886	886	886	886	0
481	20250207	105000	13571485	886	886	886	886	0
482	20250207	104900	13571485	886	886	886	886	0
483	20250207	104800	13571485	886	887	894	886	24
484	20250207	104700	13550212	888	888	888	888	948
485	20250207	104600	12708388	888	888	888	888	0
486	20250207	104500	12708388	888	888	888	888	0
487	20250207	104400	12708388	888	888	888	888	0
488	20250207	104300	12708388	888	888	888	888	0
489	20250207	104200	12708388	888	888	888	888	0
490	20250207	104100	12708388	888	883	888	883	2
491	20250207	104000	12706617	882	882	882	882	0
492	20250207	103900	12706617	882	882	882	882	0
493	20250207	103800	12706617	882	882	882	882	0
494	20250207	103700	12706617	882	882	882	882	4
495	20250207	103600	12703089	888	888	888	888	0
496	20250207	103500	12703089	888	888	888	888	0
497	20250207	103400	12703089	888	888	888	888	0
498	20250207	103300	12703089	888	888	888	888	0
499	20250207	103200	12703089	888	888	888	888	0
500	20250207	103100	12703089	888	888	888	888	0
501	20250207	103000	12703089	888	888	888	888	0
502	20250207	102900	12703089	888	888	888	888	0
503	20250207	102800	12703089	888	888	888	888	0
504	20250207	102700	12703089	888	888	888	888	0
505	20250207	102600	12703089	888	888	888	888	0
506	20250207	102500	12703089	888	888	888	888	1
507	20250207	102400	12702201	885	885	885	885	0
508	20250207	102300	12702201	885	885	885	885	100
509	20250207	102200	12613701	888	888	888	888	0
510	20250207	102100	12613701	888	888	888	888	0
511	20250207	102000	12613701	888	888	888	888	2
512	20250207	101900	12611925	882	882	882	882	0
513	20250207	101800	12611925	882	882	882	882	0
514	20250207	101700	12611925	882	882	882	882	0
515	20250207	101600	12611925	882	882	882	882	0
516	20250207	101500	12611925	882	882	882	882	0
517	20250207	101400	12611925	882	882	882	882	0
518	20250207	101300	12611925	882	883	883	882	2698
519	20250207	101200	10232201	888	888	888	888	1036
520	20250207	101100	9312233	888	888	888	888	0
521	20250207	101000	9312233	888	888	888	888	0
522	20250207	100900	9312233	888	888	888	888	1
523	20250207	100800	9311345	889	889	889	889	0
524	20250207	100700	9311345	889	889	889	889	4
525	20250207	100600	9307789	891	892	892	883	32
526	20250207	100500	9279255	892	883	892	883	11
527	20250207	100400	9269488	883	884	892	883	4
528	20250207	100300	9265946	895	895	895	895	0
529	20250207	100200	9265946	895	895	895	895	0
530	20250207	100100	9265946	895	883	895	883	7
531	20250207	100000	9259693	883	886	886	882	1636
532	20250207	095900	7816084	888	886	888	886	2
533	20250207	095800	7814310	888	888	888	888	364
534	20250207	095700	7491078	890	890	890	890	0
535	20250207	095600	7491078	890	890	890	890	34
536	20250207	095500	7460818	890	888	890	888	2
537	20250207	095400	7459040	889	889	889	889	107
538	20250207	095300	7363917	891	891	891	889	3015
539	20250207	095200	4677825	893	893	893	893	0
540	20250207	095100	4677825	893	893	893	893	0
541	20250207	095000	4677825	893	891	893	891	2
542	20250207	094900	4676041	892	893	893	892	1064
543	20250207	094800	3726315	893	893	893	893	1
544	20250207	094700	3725422	896	893	896	893	2
545	20250207	094600	3723633	895	896	896	893	176
546	20250207	094500	3566153	896	895	896	893	165
547	20250207	094400	3418478	896	896	896	896	0
548	20250207	094300	3418478	896	894	896	894	54
549	20250207	094200	3370194	897	897	897	897	0
550	20250207	094100	3370194	897	897	897	897	0
551	20250207	094000	3370194	897	897	897	897	0
552	20250207	093900	3370194	897	897	897	897	0
553	20250207	093800	3370194	897	897	897	897	50
554	20250207	093700	3325344	897	897	897	897	2
555	20250207	093600	3323550	897	897	897	897	20
556	20250207	093500	3305610	897	897	897	897	0
557	20250207	093400	3305610	897	897	897	897	0
558	20250207	093300	3305610	897	897	897	897	10
559	20250207	093200	3296640	897	897	897	897	0
560	20250207	093100	3296640	897	897	897	897	971
561	20250207	093000	2425653	897	897	897	897	0
562	20250207	092900	2425653	897	897	897	897	0
563	20250207	092800	2425653	897	897	897	897	0
564	20250207	092700	2425653	897	897	897	897	0
565	20250207	092600	2425653	897	897	897	897	0
566	20250207	092500	2425653	897	893	897	893	2
567	20250207	092400	2423863	894	894	894	894	17
568	20250207	092300	2408665	899	899	899	899	0
569	20250207	092200	2408665	899	899	899	899	1
570	20250207	092100	2407766	893	893	893	893	50
571	20250207	092000	2363116	899	899	899	899	5
572	20250207	091900	2358621	899	899	899	899	0
573	20250207	091800	2358621	899	899	899	899	1
574	20250207	091700	2357722	899	899	899	899	1
575	20250207	091600	2356823	899	899	899	899	0
576	20250207	091500	2356823	899	899	899	899	10
577	20250207	091400	2347833	899	899	899	899	0
578	20250207	091300	2347833	899	899	899	899	1
579	20250207	091200	2346934	899	892	899	892	2
580	20250207	091100	2345143	901	901	901	901	0
581	20250207	091000	2345143	901	901	901	901	0
582	20250207	090900	2345143	901	901	901	901	0
583	20250207	090800	2345143	901	901	901	901	0
584	20250207	090700	2345143	901	901	901	901	0
585	20250207	090600	2345143	901	901	901	901	4
586	20250207	090500	2341539	899	899	899	899	1190
587	20250207	090400	1271729	903	910	910	903	550
588	20250207	090300	775072	904	904	904	904	110
589	20250207	090200	675632	905	920	920	904	402
590	20250207	090100	311136	926	926	926	926	0
591	20250207	090000	311136	926	926	926	926	336