KissMeData/009440/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	185400	17113180	973	973	973	973	224
3	20250207	185300	17113180	973	973	973	973	0
4	20250207	185200	17113180	973	973	973	973	0
5	20250207	185100	17113180	973	973	973	973	0
6	20250207	185000	17113180	973	973	973	973	0
7	20250207	184900	17113180	973	973	973	973	0
8	20250207	184800	17113180	973	973	973	973	0
9	20250207	184700	17113180	973	973	973	973	0
10	20250207	184600	17113180	973	973	973	973	0
11	20250207	184500	17113180	973	973	973	973	0
12	20250207	184400	17113180	973	973	973	973	0
13	20250207	184300	17113180	973	973	973	973	0
14	20250207	184200	17113180	973	973	973	973	0
15	20250207	184100	17113180	973	973	973	973	0
16	20250207	184000	17113180	973	973	973	973	0
17	20250207	183900	17113180	973	973	973	973	0
18	20250207	183800	17113180	973	973	973	973	0
19	20250207	183700	17113180	973	973	973	973	0
20	20250207	183600	17113180	973	973	973	973	0
21	20250207	183500	17113180	973	973	973	973	0
22	20250207	183400	17113180	973	973	973	973	0
23	20250207	183300	17113180	973	973	973	973	0
24	20250207	183200	17113180	973	973	973	973	0
25	20250207	183100	17113180	973	973	973	973	0
26	20250207	183000	17113180	973	973	973	973	0
27	20250207	182900	17113180	973	973	973	973	0
28	20250207	182800	17113180	973	973	973	973	0
29	20250207	182700	17113180	973	973	973	973	0
30	20250207	182600	17113180	973	973	973	973	0
31	20250207	182500	17113180	973	973	973	973	0
32	20250207	182400	17113180	973	973	973	973	224
33	20250207	182300	17113180	973	973	973	973	0
34	20250207	182200	17113180	973	973	973	973	0
35	20250207	182100	17113180	973	973	973	973	0
36	20250207	182000	17113180	973	973	973	973	0
37	20250207	181900	17113180	973	973	973	973	0
38	20250207	181800	17113180	973	973	973	973	0
39	20250207	181700	17113180	973	973	973	973	0
40	20250207	181600	17113180	973	973	973	973	0
41	20250207	181500	17113180	973	973	973	973	0
42	20250207	181400	17113180	973	973	973	973	0
43	20250207	181300	17113180	973	973	973	973	0
44	20250207	181200	17113180	973	973	973	973	0
45	20250207	181100	17113180	973	973	973	973	0
46	20250207	181000	17113180	973	973	973	973	0
47	20250207	180900	17113180	973	973	973	973	0
48	20250207	180800	17113180	973	973	973	973	0
49	20250207	180700	17113180	973	973	973	973	0
50	20250207	180600	17113180	973	973	973	973	0
51	20250207	180500	17113180	973	973	973	973	0
52	20250207	180400	17113180	973	973	973	973	0
53	20250207	180300	17113180	973	973	973	973	0
54	20250207	180200	17113180	973	973	973	973	0
55	20250207	180100	17113180	973	973	973	973	0
56	20250207	180000	17113180	973	973	973	973	0
57	20250207	175900	17113180	973	973	973	973	0
58	20250207	175800	17113180	973	973	973	973	0
59	20250207	175700	17113180	973	973	973	973	0
60	20250207	175600	17113180	973	973	973	973	0
61	20250207	175500	17113180	973	973	973	973	0
62	20250207	175400	17113180	973	973	973	973	224
63	20250207	175300	17113180	973	973	973	973	0
64	20250207	175200	17113180	973	973	973	973	0
65	20250207	175100	17113180	973	973	973	973	0
66	20250207	175000	17113180	973	973	973	973	0
67	20250207	174900	17113180	973	973	973	973	0
68	20250207	174800	17113180	973	973	973	973	0
69	20250207	174700	17113180	973	973	973	973	0
70	20250207	174600	17113180	973	973	973	973	0
71	20250207	174500	17113180	973	973	973	973	0
72	20250207	174400	17113180	973	973	973	973	0
73	20250207	174300	17113180	973	973	973	973	0
74	20250207	174200	17113180	973	973	973	973	0
75	20250207	174100	17113180	973	973	973	973	0
76	20250207	174000	17113180	973	973	973	973	0
77	20250207	173900	17113180	973	973	973	973	0
78	20250207	173800	17113180	973	973	973	973	0
79	20250207	173700	17113180	973	973	973	973	0
80	20250207	173600	17113180	973	973	973	973	0
81	20250207	173500	17113180	973	973	973	973	0
82	20250207	173400	17113180	973	973	973	973	0
83	20250207	173300	17113180	973	973	973	973	0
84	20250207	173200	17113180	973	973	973	973	0
85	20250207	173100	17113180	973	973	973	973	0
86	20250207	173000	17113180	973	973	973	973	0
87	20250207	172900	17113180	973	973	973	973	0
88	20250207	172800	17113180	973	973	973	973	0
89	20250207	172700	17113180	973	973	973	973	0
90	20250207	172600	17113180	973	973	973	973	0
91	20250207	172500	17113180	973	973	973	973	0
92	20250207	172400	17113180	973	973	973	973	224
93	20250207	172300	17113180	973	973	973	973	0
94	20250207	172200	17113180	973	973	973	973	0
95	20250207	172100	17113180	973	973	973	973	0
96	20250207	172000	17113180	973	973	973	973	0
97	20250207	171900	17113180	973	973	973	973	0
98	20250207	171800	17113180	973	973	973	973	0
99	20250207	171700	17113180	973	973	973	973	0
100	20250207	171600	17113180	973	973	973	973	0
101	20250207	171500	17113180	973	973	973	973	0
102	20250207	171400	17113180	973	973	973	973	0
103	20250207	171300	17113180	973	973	973	973	0
104	20250207	171200	17113180	973	973	973	973	0
105	20250207	171100	17113180	973	973	973	973	0
106	20250207	171000	17113180	973	973	973	973	0
107	20250207	170900	17113180	973	973	973	973	0
108	20250207	170800	17113180	973	973	973	973	0
109	20250207	170700	17113180	973	973	973	973	0
110	20250207	170600	17113180	973	973	973	973	0
111	20250207	170500	17113180	973	973	973	973	0
112	20250207	170400	17113180	973	973	973	973	0
113	20250207	170300	17113180	973	973	973	973	0
114	20250207	170200	17113180	973	973	973	973	0
115	20250207	170100	17113180	973	973	973	973	0
116	20250207	170000	17113180	973	973	973	973	0
117	20250207	165900	17113180	973	973	973	973	0
118	20250207	165800	17113180	973	973	973	973	0
119	20250207	165700	17113180	973	973	973	973	0
120	20250207	165600	17113180	973	973	973	973	0
121	20250207	165500	17113180	973	973	973	973	0
122	20250207	165400	17113180	973	973	973	973	224
123	20250207	165300	17113180	973	973	973	973	0
124	20250207	165200	17113180	973	973	973	973	0
125	20250207	165100	17113180	973	973	973	973	0
126	20250207	165000	17113180	973	973	973	973	0
127	20250207	164900	17113180	973	973	973	973	0
128	20250207	164800	17113180	973	973	973	973	0
129	20250207	164700	17113180	973	973	973	973	0
130	20250207	164600	17113180	973	973	973	973	0
131	20250207	164500	17113180	973	973	973	973	0
132	20250207	164400	17113180	973	973	973	973	0
133	20250207	164300	17113180	973	973	973	973	0
134	20250207	164200	17113180	973	973	973	973	0
135	20250207	164100	17113180	973	973	973	973	0
136	20250207	164000	17113180	973	973	973	973	0
137	20250207	163900	17113180	973	973	973	973	0
138	20250207	163800	17113180	973	973	973	973	0
139	20250207	163700	17113180	973	973	973	973	0
140	20250207	163600	17113180	973	973	973	973	0
141	20250207	163500	17113180	973	973	973	973	0
142	20250207	163400	17113180	973	973	973	973	0
143	20250207	163300	17113180	973	973	973	973	0
144	20250207	163200	17113180	973	973	973	973	0
145	20250207	163100	17113180	973	973	973	973	0
146	20250207	163000	17113180	973	973	973	973	0
147	20250207	162900	17113180	973	973	973	973	0
148	20250207	162800	17113180	973	973	973	973	0
149	20250207	162700	17113180	973	973	973	973	0
150	20250207	162600	17113180	973	973	973	973	0
151	20250207	162500	17113180	973	973	973	973	0
152	20250207	162400	17113180	973	973	973	973	224
153	20250207	162300	17113180	973	973	973	973	0
154	20250207	162200	17113180	973	973	973	973	0
155	20250207	162100	17113180	973	973	973	973	0
156	20250207	162000	17113180	973	973	973	973	0
157	20250207	161900	17113180	973	973	973	973	0
158	20250207	161800	17113180	973	973	973	973	0
159	20250207	161700	17113180	973	973	973	973	0
160	20250207	161600	17113180	973	973	973	973	0
161	20250207	161500	17113180	973	973	973	973	0
162	20250207	161400	17113180	973	973	973	973	0
163	20250207	161300	17113180	973	973	973	973	0
164	20250207	161200	17113180	973	973	973	973	0
165	20250207	161100	17113180	973	973	973	973	0
166	20250207	161000	17113180	973	973	973	973	0
167	20250207	160900	17113180	973	973	973	973	0
168	20250207	160800	17113180	973	973	973	973	0
169	20250207	160700	17113180	973	973	973	973	0
170	20250207	160600	17113180	973	973	973	973	0
171	20250207	160500	17113180	973	973	973	973	0
172	20250207	160400	17113180	973	973	973	973	0
173	20250207	160300	17113180	973	973	973	973	0
174	20250207	160200	17113180	973	973	973	973	0
175	20250207	160100	17113180	973	973	973	973	0
176	20250207	160000	17113180	973	973	973	973	0
177	20250207	155900	17113180	973	973	973	973	0
178	20250207	155800	17113180	973	973	973	973	0
179	20250207	155700	17113180	973	973	973	973	0
180	20250207	155600	17113180	973	973	973	973	0
181	20250207	155500	17113180	973	973	973	973	0
182	20250207	155400	17113180	973	973	973	973	224
183	20250207	155300	17113180	973	973	973	973	0
184	20250207	155200	17113180	973	973	973	973	0
185	20250207	155100	17113180	973	973	973	973	0
186	20250207	155000	17113180	973	973	973	973	0
187	20250207	154900	17113180	973	973	973	973	0
188	20250207	154800	17113180	973	973	973	973	0
189	20250207	154700	17113180	973	973	973	973	0
190	20250207	154600	17113180	973	973	973	973	0
191	20250207	154500	17113180	973	973	973	973	0
192	20250207	154400	17113180	973	973	973	973	0
193	20250207	154300	17113180	973	973	973	973	0
194	20250207	154200	17113180	973	973	973	973	0
195	20250207	154100	17113180	973	973	973	973	0
196	20250207	154000	17113180	973	973	973	973	0
197	20250207	153900	17113180	973	973	973	973	0
198	20250207	153800	17113180	973	973	973	973	0
199	20250207	153700	17113180	973	973	973	973	0
200	20250207	153600	17113180	973	973	973	973	0
201	20250207	153500	17113180	973	973	973	973	0
202	20250207	153400	17113180	973	973	973	973	0
203	20250207	153300	17113180	973	973	973	973	0
204	20250207	153200	17113180	973	973	973	973	0
205	20250207	153100	17113180	973	973	973	973	0
206	20250207	153000	17113180	973	973	973	973	224
207	20250207	152900	16895228	974	974	974	974	0
208	20250207	152800	16895228	974	974	974	974	0
209	20250207	152700	16895228	974	974	974	974	0
210	20250207	152600	16895228	974	974	974	974	0
211	20250207	152500	16895228	974	974	974	974	0
212	20250207	152400	16895228	974	974	974	974	0
213	20250207	152300	16895228	974	974	974	974	0
214	20250207	152200	16895228	974	974	974	974	0
215	20250207	152100	16895228	974	974	974	974	0
216	20250207	152000	16895228	974	974	974	974	0
217	20250207	151900	16895228	974	974	974	974	0
218	20250207	151800	16895228	974	974	974	974	1
219	20250207	151700	16894254	974	975	975	974	4
220	20250207	151600	16890356	976	976	976	976	51
221	20250207	151500	16840580	977	977	977	977	3
222	20250207	151400	16837649	978	980	980	978	811
223	20250207	151300	16043472	980	980	980	980	0
224	20250207	151200	16043472	980	980	980	980	0
225	20250207	151100	16043472	980	980	980	980	4
226	20250207	151000	16039552	981	981	981	981	0
227	20250207	150900	16039552	981	981	981	981	2
228	20250207	150800	16037590	981	981	981	981	10
229	20250207	150700	16027780	981	981	981	981	10
230	20250207	150600	16017970	981	981	981	981	0
231	20250207	150500	16017970	981	981	981	981	0
232	20250207	150400	16017970	981	981	981	981	21
233	20250207	150300	15997369	981	983	983	981	3
234	20250207	150200	15994423	980	980	980	980	0
235	20250207	150100	15994423	980	980	980	980	0
236	20250207	150000	15994423	980	980	980	980	0
237	20250207	145900	15994423	980	980	980	980	0
238	20250207	145800	15994423	980	983	983	980	330
239	20250207	145700	15671017	984	984	984	984	0
240	20250207	145600	15671017	984	984	984	984	0
241	20250207	145500	15671017	984	984	984	984	0
242	20250207	145400	15671017	984	984	984	984	0
243	20250207	145300	15671017	984	984	984	984	0
244	20250207	145200	15671017	984	984	984	984	1
245	20250207	145100	15670033	984	984	984	984	2
246	20250207	145000	15668065	983	984	984	983	3
247	20250207	144900	15665114	984	984	984	984	3
248	20250207	144800	15662162	984	984	984	984	1
249	20250207	144700	15661178	984	984	984	984	0
250	20250207	144600	15661178	984	986	986	984	3
251	20250207	144500	15658223	985	985	985	985	0
252	20250207	144400	15658223	985	985	985	985	0
253	20250207	144300	15658223	985	985	985	985	0
254	20250207	144200	15658223	985	985	985	985	0
255	20250207	144100	15658223	985	985	985	985	0
256	20250207	144000	15658223	985	985	985	985	0
257	20250207	143900	15658223	985	985	985	985	0
258	20250207	143800	15658223	985	985	985	985	0
259	20250207	143700	15658223	985	985	985	985	0
260	20250207	143600	15658223	985	985	985	985	0
261	20250207	143500	15658223	985	985	985	985	0
262	20250207	143400	15658223	985	985	985	985	1
263	20250207	143300	15657238	979	979	979	979	0
264	20250207	143200	15657238	979	979	979	979	0
265	20250207	143100	15657238	979	979	979	979	20
266	20250207	143000	15637658	979	979	979	979	0
267	20250207	142900	15637658	979	979	979	979	0
268	20250207	142800	15637658	979	979	979	979	0
269	20250207	142700	15637658	979	986	986	979	31
270	20250207	142600	15607204	987	987	987	987	0
271	20250207	142500	15607204	987	987	987	987	23
272	20250207	142400	15584503	987	987	987	987	0
273	20250207	142300	15584503	987	987	987	987	0
274	20250207	142200	15584503	987	987	987	987	0
275	20250207	142100	15584503	987	987	987	987	0
276	20250207	142000	15584503	987	987	987	987	99
277	20250207	141900	15486790	987	987	987	987	0
278	20250207	141800	15486790	987	987	987	987	1
279	20250207	141700	15485803	987	987	987	987	0
280	20250207	141600	15485803	987	987	987	987	0
281	20250207	141500	15485803	987	987	987	987	0
282	20250207	141400	15485803	987	987	987	987	0
283	20250207	141300	15485803	987	987	987	987	0
284	20250207	141200	15485803	987	987	987	987	0
285	20250207	141100	15485803	987	987	987	987	1
286	20250207	141000	15484816	987	987	987	987	0
287	20250207	140900	15484816	987	987	987	987	0
288	20250207	140800	15484816	987	987	987	987	0
289	20250207	140700	15484816	987	987	987	987	1
290	20250207	140600	15483829	991	991	991	991	0
291	20250207	140500	15483829	991	991	991	991	0
292	20250207	140400	15483829	991	991	991	991	0
293	20250207	140300	15483829	991	980	991	980	200
294	20250207	140200	15286614	979	979	979	979	605
295	20250207	140100	14694319	979	979	979	979	0
296	20250207	140000	14694319	979	979	979	979	100
297	20250207	135900	14596419	979	979	979	979	0
298	20250207	135800	14596419	979	979	979	979	0
299	20250207	135700	14596419	979	979	979	979	0
300	20250207	135600	14596419	979	979	979	979	0
301	20250207	135500	14596419	979	979	979	979	0
302	20250207	135400	14596419	979	979	979	979	0
303	20250207	135300	14596419	979	979	979	979	0
304	20250207	135200	14596419	979	979	979	979	0
305	20250207	135100	14596419	979	979	979	979	0
306	20250207	135000	14596419	979	979	979	979	0
307	20250207	134900	14596419	979	979	979	979	0
308	20250207	134800	14596419	979	979	979	979	0
309	20250207	134700	14596419	979	979	979	979	0
310	20250207	134600	14596419	979	979	979	979	0
311	20250207	134500	14596419	979	979	979	979	0
312	20250207	134400	14596419	979	979	979	979	0
313	20250207	134300	14596419	979	979	979	979	0
314	20250207	134200	14596419	979	979	979	979	607
315	20250207	134100	14002166	979	979	979	979	0
316	20250207	134000	14002166	979	979	979	979	0
317	20250207	133900	14002166	979	979	979	979	0
318	20250207	133800	14002166	979	979	979	979	4
319	20250207	133700	13998250	979	979	979	979	0
320	20250207	133600	13998250	979	979	979	979	0
321	20250207	133500	13998250	979	979	979	979	0
322	20250207	133400	13998250	979	979	979	979	0
323	20250207	133300	13998250	979	979	979	979	0
324	20250207	133200	13998250	979	979	979	979	10
325	20250207	133100	13988460	978	978	978	978	0
326	20250207	133000	13988460	978	978	979	978	136
327	20250207	132900	13855352	979	979	979	979	0
328	20250207	132800	13855352	979	979	979	979	0
329	20250207	132700	13855352	979	979	979	979	21
330	20250207	132600	13834793	977	977	977	977	0
331	20250207	132500	13834793	977	977	977	977	0
332	20250207	132400	13834793	977	977	977	977	0
333	20250207	132300	13834793	977	977	977	977	19
334	20250207	132200	13816230	977	978	978	977	2
335	20250207	132100	13814275	978	978	978	978	0
336	20250207	132000	13814275	978	978	978	978	0
337	20250207	131900	13814275	978	978	978	976	1627
338	20250207	131800	12223095	978	978	978	978	0
339	20250207	131700	12223095	978	978	978	978	0
340	20250207	131600	12223095	978	978	978	978	0
341	20250207	131500	12223095	978	978	978	978	0
342	20250207	131400	12223095	978	978	978	978	0
343	20250207	131300	12223095	978	978	978	978	0
344	20250207	131200	12223095	978	978	978	978	0
345	20250207	131100	12223095	978	978	978	978	0
346	20250207	131000	12223095	978	978	978	978	0
347	20250207	130900	12223095	978	978	978	978	0
348	20250207	130800	12223095	978	978	978	978	0
349	20250207	130700	12223095	978	978	978	978	1
350	20250207	130600	12222117	976	976	976	976	0
351	20250207	130500	12222117	976	976	976	976	0
352	20250207	130400	12222117	976	976	976	976	40
353	20250207	130300	12183077	976	976	976	976	0
354	20250207	130200	12183077	976	976	976	976	0
355	20250207	130100	12183077	976	976	976	976	1
356	20250207	130000	12182101	967	978	978	967	25
357	20250207	125900	12157845	979	979	979	979	1
358	20250207	125800	12156866	979	979	979	979	11
359	20250207	125700	12146097	980	980	980	980	20
360	20250207	125600	12126497	980	980	980	980	0
361	20250207	125500	12126497	980	980	980	980	0
362	20250207	125400	12126497	980	980	980	980	0
363	20250207	125300	12126497	980	980	980	980	0
364	20250207	125200	12126497	980	980	980	980	9
365	20250207	125100	12117677	980	980	980	980	36
366	20250207	125000	12082397	980	980	980	980	9
367	20250207	124900	12073577	980	980	980	980	0
368	20250207	124800	12073577	980	980	980	980	91
369	20250207	124700	11984397	980	980	980	980	0
370	20250207	124600	11984397	980	980	980	980	0
371	20250207	124500	11984397	980	980	980	980	2
372	20250207	124400	11982437	980	980	980	980	8
373	20250207	124300	11974597	980	980	980	980	16
374	20250207	124200	11958917	976	976	976	976	0
375	20250207	124100	11958917	976	976	976	976	0
376	20250207	124000	11958917	976	976	976	976	0
377	20250207	123900	11958917	976	980	980	976	5
378	20250207	123800	11954027	976	976	976	976	2
379	20250207	123700	11952075	976	976	976	976	0
380	20250207	123600	11952075	976	976	976	976	0
381	20250207	123500	11952075	976	976	976	976	1
382	20250207	123400	11951099	977	980	980	977	24
383	20250207	123300	11927645	978	979	979	978	2
384	20250207	123200	11925688	980	980	980	980	2
385	20250207	123100	11923728	976	976	976	976	0
386	20250207	123000	11923728	976	968	976	968	2
387	20250207	122900	11921784	971	969	971	968	3
388	20250207	122800	11918876	970	970	970	970	1
389	20250207	122700	11917906	970	970	970	970	0
390	20250207	122600	11917906	970	970	970	970	0
391	20250207	122500	11917906	970	970	970	970	1
392	20250207	122400	11916936	971	972	972	970	359
393	20250207	122300	11568024	972	972	972	972	0
394	20250207	122200	11568024	972	972	972	972	2
395	20250207	122100	11566080	973	974	974	973	301
396	20250207	122000	11272907	971	972	972	971	2
397	20250207	121900	11270964	973	973	973	973	1
398	20250207	121800	11269991	974	974	974	974	1
399	20250207	121700	11269017	975	977	977	975	12
400	20250207	121600	11257297	977	977	977	977	1
401	20250207	121500	11256320	978	978	978	978	0
402	20250207	121400	11256320	978	978	978	978	0
403	20250207	121300	11256320	978	978	978	978	0
404	20250207	121200	11256320	978	978	978	978	0
405	20250207	121100	11256320	978	978	978	978	10
406	20250207	121000	11246540	978	978	978	978	25
407	20250207	120900	11222090	978	978	978	978	130
408	20250207	120800	11094950	978	978	978	978	0
409	20250207	120700	11094950	978	978	978	978	0
410	20250207	120600	11094950	978	979	979	978	2
411	20250207	120500	11092993	978	969	980	969	26
412	20250207	120400	11067749	968	971	972	967	699
413	20250207	120300	10390506	971	975	975	971	50
414	20250207	120200	10341913	975	975	975	975	0
415	20250207	120100	10341913	975	975	975	975	0
416	20250207	120000	10341913	975	975	975	975	0
417	20250207	115900	10341913	975	975	975	975	0
418	20250207	115800	10341913	975	975	975	975	0
419	20250207	115700	10341913	975	975	975	975	0
420	20250207	115600	10341913	975	975	975	975	0
421	20250207	115500	10341913	975	975	975	975	0
422	20250207	115400	10341913	975	975	976	975	211
423	20250207	115300	10136021	975	975	975	975	2
424	20250207	115200	10134071	975	975	975	975	0
425	20250207	115100	10134071	975	975	975	975	0
426	20250207	115000	10134071	975	974	975	974	500
427	20250207	114900	9646583	971	971	971	971	0
428	20250207	114800	9646583	971	971	971	971	0
429	20250207	114700	9646583	971	971	971	971	0
430	20250207	114600	9646583	971	972	972	971	250
431	20250207	114500	9403663	972	972	972	972	0
432	20250207	114400	9403663	972	972	972	972	0
433	20250207	114300	9403663	972	972	972	972	0
434	20250207	114200	9403663	972	972	972	972	250
435	20250207	114100	9160663	971	971	971	971	0
436	20250207	114000	9160663	971	971	971	971	17
437	20250207	113900	9144156	970	970	970	970	98
438	20250207	113800	9049096	970	971	971	970	500
439	20250207	113700	8563965	970	970	970	970	217
440	20250207	113600	8353475	970	970	970	970	1000
441	20250207	113500	7383475	970	972	972	970	1500
442	20250207	113400	5928266	971	980	980	971	1000
443	20250207	113300	4957112	981	981	981	981	0
444	20250207	113200	4957112	981	981	981	981	0
445	20250207	113100	4957112	981	981	981	981	0
446	20250207	113000	4957112	981	981	981	981	2
447	20250207	112900	4955150	982	982	982	982	0
448	20250207	112800	4955150	982	982	982	982	0
449	20250207	112700	4955150	982	982	982	982	0
450	20250207	112600	4955150	982	982	982	982	0
451	20250207	112500	4955150	982	982	982	982	0
452	20250207	112400	4955150	982	982	982	982	680
453	20250207	112300	4287390	982	982	982	982	0
454	20250207	112200	4287390	982	982	982	982	100
455	20250207	112100	4189190	982	982	982	982	0
456	20250207	112000	4189190	982	982	982	982	0
457	20250207	111900	4189190	982	982	982	982	0
458	20250207	111800	4189190	982	982	982	982	0
459	20250207	111700	4189190	982	983	983	982	3
460	20250207	111600	4186243	978	978	978	978	0
461	20250207	111500	4186243	978	978	978	978	0
462	20250207	111400	4186243	978	978	978	978	0
463	20250207	111300	4186243	978	978	978	978	0
464	20250207	111200	4186243	978	978	978	978	0
465	20250207	111100	4186243	978	979	979	978	20
466	20250207	111000	4166673	970	970	970	970	0
467	20250207	110900	4166673	970	970	970	970	0
468	20250207	110800	4166673	970	970	970	970	0
469	20250207	110700	4166673	970	979	979	970	422
470	20250207	110600	3757073	980	985	985	980	8
471	20250207	110500	3749208	985	985	985	985	0
472	20250207	110400	3749208	985	985	985	985	38
473	20250207	110300	3711778	985	985	985	985	0
474	20250207	110200	3711778	985	985	985	985	0
475	20250207	110100	3711778	985	985	985	985	1
476	20250207	110000	3710793	981	980	981	980	85
477	20250207	105900	3627492	980	985	985	980	135
478	20250207	105800	3495175	986	986	986	986	0
479	20250207	105700	3495175	986	986	986	986	0
480	20250207	105600	3495175	986	988	988	986	5
481	20250207	105500	3490241	982	989	989	980	1500
482	20250207	105400	2018002	990	990	990	990	0
483	20250207	105300	2018002	990	990	990	990	0
484	20250207	105200	2018002	990	990	990	990	0
485	20250207	105100	2018002	990	990	990	990	0
486	20250207	105000	2018002	990	990	990	990	0
487	20250207	104900	2018002	990	990	990	990	0
488	20250207	104800	2018002	990	990	990	990	0
489	20250207	104700	2018002	990	990	990	990	0
490	20250207	104600	2018002	990	990	990	990	0
491	20250207	104500	2018002	990	990	990	990	0
492	20250207	104400	2018002	990	990	990	990	0
493	20250207	104300	2018002	990	990	990	990	0
494	20250207	104200	2018002	990	990	990	990	0
495	20250207	104100	2018002	990	990	990	990	0
496	20250207	104000	2018002	990	990	990	990	0
497	20250207	103900	2018002	990	991	991	990	2
498	20250207	103800	2016021	990	990	990	990	0
499	20250207	103700	2016021	990	991	991	990	2
500	20250207	103600	2014040	991	991	991	981	102
501	20250207	103500	1913894	991	991	991	991	0
502	20250207	103400	1913894	991	991	991	991	0
503	20250207	103300	1913894	991	991	991	991	0
504	20250207	103200	1913894	991	991	991	991	0
505	20250207	103100	1913894	991	991	991	991	0
506	20250207	103000	1913894	991	991	991	991	1001
507	20250207	102900	921903	991	991	991	991	0
508	20250207	102800	921903	991	991	991	991	0
509	20250207	102700	921903	991	991	991	991	1
510	20250207	102600	920912	991	991	991	991	0
511	20250207	102500	920912	991	991	991	991	1
512	20250207	102400	919921	992	992	992	992	0
513	20250207	102300	919921	992	992	992	992	0
514	20250207	102200	919921	992	992	992	992	0
515	20250207	102100	919921	992	992	992	992	0
516	20250207	102000	919921	992	992	992	992	10
517	20250207	101900	910001	992	992	992	992	5
518	20250207	101800	905041	992	992	992	992	0
519	20250207	101700	905041	992	992	992	992	0
520	20250207	101600	905041	992	992	992	992	50
521	20250207	101500	855441	992	992	992	992	100
522	20250207	101400	756241	992	992	992	992	0
523	20250207	101300	756241	992	992	992	992	0
524	20250207	101200	756241	992	992	992	992	0
525	20250207	101100	756241	992	992	992	992	0
526	20250207	101000	756241	992	992	992	992	0
527	20250207	100900	756241	992	992	992	992	0
528	20250207	100800	756241	992	994	994	992	3
529	20250207	100700	753262	994	994	994	994	0
530	20250207	100600	753262	994	994	994	994	0
531	20250207	100500	753262	994	994	994	994	0
532	20250207	100400	753262	994	996	996	994	3
533	20250207	100300	750277	997	997	997	997	0
534	20250207	100200	750277	997	997	997	997	0
535	20250207	100100	750277	997	997	997	997	1
536	20250207	100000	749280	997	997	997	997	0
537	20250207	095900	749280	997	997	997	997	2
538	20250207	095800	747286	996	997	997	996	2
539	20250207	095700	745293	994	996	996	994	4
540	20250207	095600	741312	996	998	998	996	3
541	20250207	095500	738321	995	995	995	995	0
542	20250207	095400	738321	995	995	995	995	0
543	20250207	095300	738321	995	996	996	995	2
544	20250207	095200	736330	997	996	997	996	2
545	20250207	095100	734337	992	992	992	992	0
546	20250207	095000	734337	992	992	992	992	0
547	20250207	094900	734337	992	997	997	992	329
548	20250207	094800	407954	997	997	997	997	0
549	20250207	094700	407954	997	997	997	997	0
550	20250207	094600	407954	997	997	997	997	0
551	20250207	094500	407954	997	997	997	997	0
552	20250207	094400	407954	997	997	997	997	0
553	20250207	094300	407954	997	997	997	997	0
554	20250207	094200	407954	997	997	997	997	0
555	20250207	094100	407954	997	997	997	997	0
556	20250207	094000	407954	997	997	997	997	0
557	20250207	093900	407954	997	997	997	997	0
558	20250207	093800	407954	997	997	997	997	1
559	20250207	093700	406957	997	997	997	997	2
560	20250207	093600	404963	997	997	997	997	1
561	20250207	093500	403966	997	997	998	997	3
562	20250207	093400	400974	994	992	997	992	79
563	20250207	093300	322599	992	992	992	992	2
564	20250207	093200	320615	992	992	992	992	1
565	20250207	093100	319623	992	992	992	992	4
566	20250207	093000	315655	990	990	990	990	0
567	20250207	092900	315655	990	991	991	990	2
568	20250207	092800	313674	990	990	990	990	2
569	20250207	092700	311694	989	989	989	989	2
570	20250207	092600	309716	982	984	984	982	80
571	20250207	092500	231153	985	987	987	985	3
572	20250207	092400	228195	988	990	990	988	4
573	20250207	092300	224238	990	990	990	990	0
574	20250207	092200	224238	990	991	991	989	4
575	20250207	092100	220278	992	994	995	992	6
576	20250207	092000	214319	994	992	995	992	4
577	20250207	091900	210343	993	994	994	993	2
578	20250207	091800	208356	993	995	995	993	3
579	20250207	091700	205374	980	995	995	980	101
580	20250207	091600	106238	993	993	993	993	2
581	20250207	091500	104252	991	993	993	991	3
582	20250207	091400	101276	990	990	990	990	0
583	20250207	091300	101276	990	993	993	980	43
584	20250207	091200	58725	994	995	995	994	2
585	20250207	091100	56736	992	991	992	991	2
586	20250207	091000	54753	988	988	988	988	1
587	20250207	090900	53765	984	993	993	984	10
588	20250207	090800	43880	994	996	996	994	6
589	20250207	090700	37911	995	995	995	995	0
590	20250207	090600	37911	995	998	998	995	38
591	20250207	090500	0	998	998	998	998	0
592	20250207	090400	0	998	998	998	998	0
593	20250207	090300	0	998	998	998	998	0
594	20250207	090200	0	998	998	998	998	0
595	20250207	090100	0	998	998	998	998	0
596	20250207	090000	0	998	998	998	998	0