KissMeData/024890/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	191000	50252685	985	985	985	985	5636
3	20250210	190900	50252685	985	985	985	985	0
4	20250210	190800	50252685	985	985	985	985	0
5	20250210	190700	50252685	985	985	985	985	0
6	20250210	190600	50252685	985	985	985	985	0
7	20250210	190500	50252685	985	985	985	985	0
8	20250210	190400	50252685	985	985	985	985	0
9	20250210	190300	50252685	985	985	985	985	0
10	20250210	190200	50252685	985	985	985	985	0
11	20250210	190100	50252685	985	985	985	985	0
12	20250210	190000	50252685	985	985	985	985	0
13	20250210	185900	50252685	985	985	985	985	0
14	20250210	185800	50252685	985	985	985	985	0
15	20250210	185700	50252685	985	985	985	985	0
16	20250210	185600	50252685	985	985	985	985	0
17	20250210	185500	50252685	985	985	985	985	0
18	20250210	185400	50252685	985	985	985	985	0
19	20250210	185300	50252685	985	985	985	985	0
20	20250210	185200	50252685	985	985	985	985	0
21	20250210	185100	50252685	985	985	985	985	0
22	20250210	185000	50252685	985	985	985	985	0
23	20250210	184900	50252685	985	985	985	985	0
24	20250210	184800	50252685	985	985	985	985	0
25	20250210	184700	50252685	985	985	985	985	0
26	20250210	184600	50252685	985	985	985	985	0
27	20250210	184500	50252685	985	985	985	985	0
28	20250210	184400	50252685	985	985	985	985	0
29	20250210	184300	50252685	985	985	985	985	0
30	20250210	184200	50252685	985	985	985	985	0
31	20250210	184100	50252685	985	985	985	985	0
32	20250210	184000	50252685	985	985	985	985	5636
33	20250210	183900	50252685	985	985	985	985	0
34	20250210	183800	50252685	985	985	985	985	0
35	20250210	183700	50252685	985	985	985	985	0
36	20250210	183600	50252685	985	985	985	985	0
37	20250210	183500	50252685	985	985	985	985	0
38	20250210	183400	50252685	985	985	985	985	0
39	20250210	183300	50252685	985	985	985	985	0
40	20250210	183200	50252685	985	985	985	985	0
41	20250210	183100	50252685	985	985	985	985	0
42	20250210	183000	50252685	985	985	985	985	0
43	20250210	182900	50252685	985	985	985	985	0
44	20250210	182800	50252685	985	985	985	985	0
45	20250210	182700	50252685	985	985	985	985	0
46	20250210	182600	50252685	985	985	985	985	0
47	20250210	182500	50252685	985	985	985	985	0
48	20250210	182400	50252685	985	985	985	985	0
49	20250210	182300	50252685	985	985	985	985	0
50	20250210	182200	50252685	985	985	985	985	0
51	20250210	182100	50252685	985	985	985	985	0
52	20250210	182000	50252685	985	985	985	985	0
53	20250210	181900	50252685	985	985	985	985	0
54	20250210	181800	50252685	985	985	985	985	0
55	20250210	181700	50252685	985	985	985	985	0
56	20250210	181600	50252685	985	985	985	985	0
57	20250210	181500	50252685	985	985	985	985	0
58	20250210	181400	50252685	985	985	985	985	0
59	20250210	181300	50252685	985	985	985	985	0
60	20250210	181200	50252685	985	985	985	985	0
61	20250210	181100	50252685	985	985	985	985	0
62	20250210	181000	50252685	985	985	985	985	5636
63	20250210	180900	50252685	985	985	985	985	0
64	20250210	180800	50252685	985	985	985	985	0
65	20250210	180700	50252685	985	985	985	985	0
66	20250210	180600	50252685	985	985	985	985	0
67	20250210	180500	50252685	985	985	985	985	0
68	20250210	180400	50252685	985	985	985	985	0
69	20250210	180300	50252685	985	985	985	985	0
70	20250210	180200	50252685	985	985	985	985	0
71	20250210	180100	50252685	985	985	985	985	0
72	20250210	180000	50252685	985	985	985	985	0
73	20250210	175900	50252685	985	985	985	985	0
74	20250210	175800	50252685	985	985	985	985	0
75	20250210	175700	50252685	985	985	985	985	0
76	20250210	175600	50252685	985	985	985	985	0
77	20250210	175500	50252685	985	985	985	985	0
78	20250210	175400	50252685	985	985	985	985	0
79	20250210	175300	50252685	985	985	985	985	0
80	20250210	175200	50252685	985	985	985	985	0
81	20250210	175100	50252685	985	985	985	985	0
82	20250210	175000	50252685	985	985	985	985	0
83	20250210	174900	50252685	985	985	985	985	0
84	20250210	174800	50252685	985	985	985	985	0
85	20250210	174700	50252685	985	985	985	985	0
86	20250210	174600	50252685	985	985	985	985	0
87	20250210	174500	50252685	985	985	985	985	0
88	20250210	174400	50252685	985	985	985	985	0
89	20250210	174300	50252685	985	985	985	985	0
90	20250210	174200	50252685	985	985	985	985	0
91	20250210	174100	50252685	985	985	985	985	0
92	20250210	174000	50252685	985	985	985	985	5636
93	20250210	173900	50252685	985	985	985	985	0
94	20250210	173800	50252685	985	985	985	985	0
95	20250210	173700	50252685	985	985	985	985	0
96	20250210	173600	50252685	985	985	985	985	0
97	20250210	173500	50252685	985	985	985	985	0
98	20250210	173400	50252685	985	985	985	985	0
99	20250210	173300	50252685	985	985	985	985	0
100	20250210	173200	50252685	985	985	985	985	0
101	20250210	173100	50252685	985	985	985	985	0
102	20250210	173000	50252685	985	985	985	985	0
103	20250210	172900	50252685	985	985	985	985	0
104	20250210	172800	50252685	985	985	985	985	0
105	20250210	172700	50252685	985	985	985	985	0
106	20250210	172600	50252685	985	985	985	985	0
107	20250210	172500	50252685	985	985	985	985	0
108	20250210	172400	50252685	985	985	985	985	0
109	20250210	172300	50252685	985	985	985	985	0
110	20250210	172200	50252685	985	985	985	985	0
111	20250210	172100	50252685	985	985	985	985	0
112	20250210	172000	50252685	985	985	985	985	0
113	20250210	171900	50252685	985	985	985	985	0
114	20250210	171800	50252685	985	985	985	985	0
115	20250210	171700	50252685	985	985	985	985	0
116	20250210	171600	50252685	985	985	985	985	0
117	20250210	171500	50252685	985	985	985	985	0
118	20250210	171400	50252685	985	985	985	985	0
119	20250210	171300	50252685	985	985	985	985	0
120	20250210	171200	50252685	985	985	985	985	0
121	20250210	171100	50252685	985	985	985	985	0
122	20250210	171000	50252685	985	985	985	985	5636
123	20250210	170900	50252685	985	985	985	985	0
124	20250210	170800	50252685	985	985	985	985	0
125	20250210	170700	50252685	985	985	985	985	0
126	20250210	170600	50252685	985	985	985	985	0
127	20250210	170500	50252685	985	985	985	985	0
128	20250210	170400	50252685	985	985	985	985	0
129	20250210	170300	50252685	985	985	985	985	0
130	20250210	170200	50252685	985	985	985	985	0
131	20250210	170100	50252685	985	985	985	985	0
132	20250210	170000	50252685	985	985	985	985	0
133	20250210	165900	50252685	985	985	985	985	0
134	20250210	165800	50252685	985	985	985	985	0
135	20250210	165700	50252685	985	985	985	985	0
136	20250210	165600	50252685	985	985	985	985	0
137	20250210	165500	50252685	985	985	985	985	0
138	20250210	165400	50252685	985	985	985	985	0
139	20250210	165300	50252685	985	985	985	985	0
140	20250210	165200	50252685	985	985	985	985	0
141	20250210	165100	50252685	985	985	985	985	0
142	20250210	165000	50252685	985	985	985	985	0
143	20250210	164900	50252685	985	985	985	985	0
144	20250210	164800	50252685	985	985	985	985	0
145	20250210	164700	50252685	985	985	985	985	0
146	20250210	164600	50252685	985	985	985	985	0
147	20250210	164500	50252685	985	985	985	985	0
148	20250210	164400	50252685	985	985	985	985	0
149	20250210	164300	50252685	985	985	985	985	0
150	20250210	164200	50252685	985	985	985	985	0
151	20250210	164100	50252685	985	985	985	985	0
152	20250210	164000	50252685	985	985	985	985	5636
153	20250210	163900	50252685	985	985	985	985	0
154	20250210	163800	50252685	985	985	985	985	0
155	20250210	163700	50252685	985	985	985	985	0
156	20250210	163600	50252685	985	985	985	985	0
157	20250210	163500	50252685	985	985	985	985	0
158	20250210	163400	50252685	985	985	985	985	0
159	20250210	163300	50252685	985	985	985	985	0
160	20250210	163200	50252685	985	985	985	985	0
161	20250210	163100	50252685	985	985	985	985	0
162	20250210	163000	50252685	985	985	985	985	0
163	20250210	162900	50252685	985	985	985	985	0
164	20250210	162800	50252685	985	985	985	985	0
165	20250210	162700	50252685	985	985	985	985	0
166	20250210	162600	50252685	985	985	985	985	0
167	20250210	162500	50252685	985	985	985	985	0
168	20250210	162400	50252685	985	985	985	985	0
169	20250210	162300	50252685	985	985	985	985	0
170	20250210	162200	50252685	985	985	985	985	0
171	20250210	162100	50252685	985	985	985	985	0
172	20250210	162000	50252685	985	985	985	985	0
173	20250210	161900	50252685	985	985	985	985	0
174	20250210	161800	50252685	985	985	985	985	0
175	20250210	161700	50252685	985	985	985	985	0
176	20250210	161600	50252685	985	985	985	985	0
177	20250210	161500	50252685	985	985	985	985	0
178	20250210	161400	50252685	985	985	985	985	0
179	20250210	161300	50252685	985	985	985	985	0
180	20250210	161200	50252685	985	985	985	985	0
181	20250210	161100	50252685	985	985	985	985	0
182	20250210	161000	50252685	985	985	985	985	5636
183	20250210	160900	50252685	985	985	985	985	0
184	20250210	160800	50252685	985	985	985	985	0
185	20250210	160700	50252685	985	985	985	985	0
186	20250210	160600	50252685	985	985	985	985	0
187	20250210	160500	50252685	985	985	985	985	0
188	20250210	160400	50252685	985	985	985	985	0
189	20250210	160300	50252685	985	985	985	985	0
190	20250210	160200	50252685	985	985	985	985	0
191	20250210	160100	50252685	985	985	985	985	0
192	20250210	160000	50252685	985	985	985	985	0
193	20250210	155900	50252685	985	985	985	985	0
194	20250210	155800	50252685	985	985	985	985	0
195	20250210	155700	50252685	985	985	985	985	0
196	20250210	155600	50252685	985	985	985	985	0
197	20250210	155500	50252685	985	985	985	985	0
198	20250210	155400	50252685	985	985	985	985	0
199	20250210	155300	50252685	985	985	985	985	0
200	20250210	155200	50252685	985	985	985	985	0
201	20250210	155100	50252685	985	985	985	985	0
202	20250210	155000	50252685	985	985	985	985	0
203	20250210	154900	50252685	985	985	985	985	0
204	20250210	154800	50252685	985	985	985	985	0
205	20250210	154700	50252685	985	985	985	985	0
206	20250210	154600	50252685	985	985	985	985	0
207	20250210	154500	50252685	985	985	985	985	0
208	20250210	154400	50252685	985	985	985	985	0
209	20250210	154300	50252685	985	985	985	985	0
210	20250210	154200	50252685	985	985	985	985	0
211	20250210	154100	50252685	985	985	985	985	0
212	20250210	154000	50252685	985	985	985	985	5636
213	20250210	153900	50252685	985	985	985	985	0
214	20250210	153800	50252685	985	985	985	985	0
215	20250210	153700	50252685	985	985	985	985	0
216	20250210	153600	50252685	985	985	985	985	0
217	20250210	153500	50252685	985	985	985	985	0
218	20250210	153400	50252685	985	985	985	985	0
219	20250210	153300	50252685	985	985	985	985	0
220	20250210	153200	50252685	985	985	985	985	0
221	20250210	153100	50252685	985	985	985	985	0
222	20250210	153000	50252685	985	985	985	985	5636
223	20250210	152900	44701225	992	992	992	992	0
224	20250210	152800	44701225	992	992	992	992	0
225	20250210	152700	44701225	992	992	992	992	0
226	20250210	152600	44701225	992	992	992	992	0
227	20250210	152500	44701225	992	992	992	992	0
228	20250210	152400	44701225	992	992	992	992	0
229	20250210	152300	44701225	992	992	992	992	0
230	20250210	152200	44701225	992	992	992	992	0
231	20250210	152100	44701225	992	992	992	992	0
232	20250210	152000	44701225	992	992	992	992	0
233	20250210	151900	44701225	992	992	992	992	0
234	20250210	151800	44701225	992	992	992	992	14
235	20250210	151700	44687337	990	990	990	990	0
236	20250210	151600	44687337	990	990	990	990	0
237	20250210	151500	44687337	990	990	990	990	0
238	20250210	151400	44687337	990	990	990	990	0
239	20250210	151300	44687337	990	992	992	990	7
240	20250210	151200	44680401	991	991	991	991	0
241	20250210	151100	44680401	991	991	991	991	0
242	20250210	151000	44680401	991	991	991	991	0
243	20250210	150900	44680401	991	991	991	991	0
244	20250210	150800	44680401	991	991	991	991	0
245	20250210	150700	44680401	991	991	991	991	214
246	20250210	150600	44468327	992	992	992	992	0
247	20250210	150500	44468327	992	992	992	992	0
248	20250210	150400	44468327	992	992	992	992	0
249	20250210	150300	44468327	992	992	992	992	0
250	20250210	150200	44468327	992	992	992	992	41
251	20250210	150100	44427655	993	993	993	993	0
252	20250210	150000	44427655	993	993	993	993	0
253	20250210	145900	44427655	993	993	993	993	0
254	20250210	145800	44427655	993	993	993	993	0
255	20250210	145700	44427655	993	993	993	993	0
256	20250210	145600	44427655	993	993	993	993	0
257	20250210	145500	44427655	993	993	993	993	12
258	20250210	145400	44415739	993	993	993	993	0
259	20250210	145300	44415739	993	993	993	993	156
260	20250210	145200	44260831	993	993	993	993	0
261	20250210	145100	44260831	993	993	993	993	0
262	20250210	145000	44260831	993	993	993	993	2
263	20250210	144900	44258845	993	993	993	993	203
264	20250210	144800	44057266	995	995	995	995	0
265	20250210	144700	44057266	995	995	995	995	0
266	20250210	144600	44057266	995	995	995	995	0
267	20250210	144500	44057266	995	995	995	995	0
268	20250210	144400	44057266	995	995	995	995	0
269	20250210	144300	44057266	995	995	995	995	0
270	20250210	144200	44057266	995	995	995	995	1
271	20250210	144100	44056271	994	994	994	994	0
272	20250210	144000	44056271	994	994	994	994	0
273	20250210	143900	44056271	994	994	994	994	0
274	20250210	143800	44056271	994	994	994	994	0
275	20250210	143700	44056271	994	994	994	994	0
276	20250210	143600	44056271	994	994	994	994	0
277	20250210	143500	44056271	994	994	994	994	50
278	20250210	143400	44006571	996	996	996	996	0
279	20250210	143300	44006571	996	996	996	996	0
280	20250210	143200	44006571	996	996	996	996	0
281	20250210	143100	44006571	996	996	996	996	10
282	20250210	143000	43996611	996	996	996	996	0
283	20250210	142900	43996611	996	996	996	996	39
284	20250210	142800	43957767	996	996	996	996	1
285	20250210	142700	43956771	993	993	993	993	0
286	20250210	142600	43956771	993	993	993	993	346
287	20250210	142500	43613193	993	993	993	993	0
288	20250210	142400	43613193	993	993	993	993	486
289	20250210	142300	43130595	992	992	992	992	293
290	20250210	142200	42839939	992	992	992	992	0
291	20250210	142100	42839939	992	992	992	992	400
292	20250210	142000	42443139	992	992	992	992	40
293	20250210	141900	42403459	992	992	992	992	0
294	20250210	141800	42403459	992	992	992	992	0
295	20250210	141700	42403459	992	992	992	992	0
296	20250210	141600	42403459	992	992	992	992	0
297	20250210	141500	42403459	992	992	992	992	0
298	20250210	141400	42403459	992	992	992	992	0
299	20250210	141300	42403459	992	992	992	992	0
300	20250210	141200	42403459	992	992	992	992	0
301	20250210	141100	42403459	992	992	992	992	0
302	20250210	141000	42403459	992	992	992	992	0
303	20250210	140900	42403459	992	992	992	992	0
304	20250210	140800	42403459	992	992	992	992	0
305	20250210	140700	42403459	992	992	992	992	0
306	20250210	140600	42403459	992	992	992	992	0
307	20250210	140500	42403459	992	992	992	992	0
308	20250210	140400	42403459	992	992	992	992	1
309	20250210	140300	42402467	992	992	992	992	0
310	20250210	140200	42402467	992	992	992	992	0
311	20250210	140100	42402467	992	992	992	992	5
312	20250210	140000	42397507	990	990	990	990	0
313	20250210	135900	42397507	990	990	990	990	1
314	20250210	135800	42396517	992	992	992	992	0
315	20250210	135700	42396517	992	992	992	992	0
316	20250210	135600	42396517	992	992	992	992	0
317	20250210	135500	42396517	992	992	992	992	0
318	20250210	135400	42396517	992	992	992	992	0
319	20250210	135300	42396517	992	992	992	992	11
320	20250210	135200	42385605	989	989	989	989	60
321	20250210	135100	42326265	993	993	993	993	0
322	20250210	135000	42326265	993	993	993	993	0
323	20250210	134900	42326265	993	993	993	993	0
324	20250210	134800	42326265	993	993	993	993	0
325	20250210	134700	42326265	993	993	993	993	0
326	20250210	134600	42326265	993	993	993	993	0
327	20250210	134500	42326265	993	993	993	993	7
328	20250210	134400	42319314	993	993	993	993	0
329	20250210	134300	42319314	993	993	993	993	0
330	20250210	134200	42319314	993	993	993	993	19
331	20250210	134100	42300447	993	993	993	993	0
332	20250210	134000	42300447	993	993	993	993	0
333	20250210	133900	42300447	993	993	993	993	0
334	20250210	133800	42300447	993	993	993	993	0
335	20250210	133700	42300447	993	993	993	993	0
336	20250210	133600	42300447	993	993	993	993	0
337	20250210	133500	42300447	993	993	993	993	0
338	20250210	133400	42300447	993	993	993	993	0
339	20250210	133300	42300447	993	993	993	993	0
340	20250210	133200	42300447	993	993	993	993	0
341	20250210	133100	42300447	993	993	993	993	0
342	20250210	133000	42300447	993	993	993	993	999
343	20250210	132900	41308440	993	992	993	992	15
344	20250210	132800	41293559	992	992	992	992	0
345	20250210	132700	41293559	992	992	992	992	0
346	20250210	132600	41293559	992	992	992	992	0
347	20250210	132500	41293559	992	992	992	992	0
348	20250210	132400	41293559	992	992	992	992	508
349	20250210	132300	40789623	992	992	992	992	0
350	20250210	132200	40789623	992	992	992	992	0
351	20250210	132100	40789623	992	992	992	992	0
352	20250210	132000	40789623	992	992	992	992	0
353	20250210	131900	40789623	992	992	992	992	14
354	20250210	131800	40775735	992	992	992	992	0
355	20250210	131700	40775735	992	992	992	992	0
356	20250210	131600	40775735	992	992	992	992	0
357	20250210	131500	40775735	992	992	992	992	0
358	20250210	131400	40775735	992	992	992	992	85
359	20250210	131300	40691415	993	993	993	993	0
360	20250210	131200	40691415	993	993	993	993	0
361	20250210	131100	40691415	993	993	993	993	0
362	20250210	131000	40691415	993	993	993	993	0
363	20250210	130900	40691415	993	993	993	993	0
364	20250210	130800	40691415	993	993	993	993	0
365	20250210	130700	40691415	993	993	993	993	0
366	20250210	130600	40691415	993	993	993	993	0
367	20250210	130500	40691415	993	993	993	993	0
368	20250210	130400	40691415	993	993	993	993	0
369	20250210	130300	40691415	993	993	993	993	0
370	20250210	130200	40691415	993	993	993	993	0
371	20250210	130100	40691415	993	993	993	993	3
372	20250210	130000	40688436	993	993	993	993	0
373	20250210	125900	40688436	993	993	993	993	50
374	20250210	125800	40638786	993	993	993	993	0
375	20250210	125700	40638786	993	993	993	993	0
376	20250210	125600	40638786	993	993	993	993	0
377	20250210	125500	40638786	993	993	993	993	0
378	20250210	125400	40638786	993	993	993	993	0
379	20250210	125300	40638786	993	993	993	993	0
380	20250210	125200	40638786	993	993	993	993	0
381	20250210	125100	40638786	993	993	993	993	0
382	20250210	125000	40638786	993	993	993	993	4
383	20250210	124900	40634814	993	993	993	993	0
384	20250210	124800	40634814	993	993	993	993	0
385	20250210	124700	40634814	993	993	993	993	0
386	20250210	124600	40634814	993	993	993	993	0
387	20250210	124500	40634814	993	993	993	993	0
388	20250210	124400	40634814	993	993	993	993	278
389	20250210	124300	40358760	992	992	992	992	0
390	20250210	124200	40358760	992	992	992	992	0
391	20250210	124100	40358760	992	992	992	992	0
392	20250210	124000	40358760	992	992	992	992	0
393	20250210	123900	40358760	992	992	992	992	0
394	20250210	123800	40358760	992	992	992	992	0
395	20250210	123700	40358760	992	992	992	992	20
396	20250210	123600	40338920	992	992	992	992	0
397	20250210	123500	40338920	992	992	992	992	0
398	20250210	123400	40338920	992	992	992	992	10
399	20250210	123300	40329000	992	993	993	992	25
400	20250210	123200	40304185	993	993	993	993	8
401	20250210	123100	40296241	993	993	993	993	0
402	20250210	123000	40296241	993	993	993	993	0
403	20250210	122900	40296241	993	993	993	993	0
404	20250210	122800	40296241	993	993	993	993	0
405	20250210	122700	40296241	993	993	993	993	0
406	20250210	122600	40296241	993	993	993	993	0
407	20250210	122500	40296241	993	993	993	993	0
408	20250210	122400	40296241	993	993	993	993	0
409	20250210	122300	40296241	993	993	993	993	1
410	20250210	122200	40295248	992	993	993	992	1633
411	20250210	122100	38675311	992	992	992	992	1
412	20250210	122000	38674319	992	992	992	992	788
413	20250210	121900	37892623	992	992	992	992	0
414	20250210	121800	37892623	992	992	992	992	10
415	20250210	121700	37882703	990	989	990	989	16518
416	20250210	121600	21545387	989	989	989	989	0
417	20250210	121500	21545387	989	989	989	989	353
418	20250210	121400	21196270	989	989	989	989	17
419	20250210	121300	21179457	989	989	989	989	2663
420	20250210	121200	18545750	990	990	990	990	0
421	20250210	121100	18545750	990	987	990	987	476
422	20250210	121000	18075935	987	987	987	987	30
423	20250210	120900	18046325	990	990	990	990	76
424	20250210	120800	17971085	990	990	990	990	0
425	20250210	120700	17971085	990	990	990	990	0
426	20250210	120600	17971085	990	990	990	990	4
427	20250210	120500	17967125	986	986	986	986	18
428	20250210	120400	17949377	990	990	990	990	0
429	20250210	120300	17949377	990	990	990	990	4
430	20250210	120200	17945417	986	988	988	986	100
431	20250210	120100	17846781	990	990	990	990	0
432	20250210	120000	17846781	990	990	990	990	0
433	20250210	115900	17846781	990	990	990	990	0
434	20250210	115800	17846781	990	990	990	990	0
435	20250210	115700	17846781	990	990	990	990	0
436	20250210	115600	17846781	990	990	990	990	0
437	20250210	115500	17846781	990	990	990	990	0
438	20250210	115400	17846781	990	990	990	990	6
439	20250210	115300	17840841	990	990	990	990	0
440	20250210	115200	17840841	990	990	990	990	0
441	20250210	115100	17840841	990	990	990	990	0
442	20250210	115000	17840841	990	990	990	990	0
443	20250210	114900	17840841	990	990	990	990	0
444	20250210	114800	17840841	990	990	990	990	0
445	20250210	114700	17840841	990	990	990	990	0
446	20250210	114600	17840841	990	990	990	990	0
447	20250210	114500	17840841	990	990	990	990	0
448	20250210	114400	17840841	990	990	990	990	0
449	20250210	114300	17840841	990	990	990	990	0
450	20250210	114200	17840841	990	990	990	990	0
451	20250210	114100	17840841	990	990	990	990	0
452	20250210	114000	17840841	990	990	990	990	130
453	20250210	113900	17712141	990	990	990	990	0
454	20250210	113800	17712141	990	990	990	990	0
455	20250210	113700	17712141	990	990	990	990	0
456	20250210	113600	17712141	990	990	990	990	0
457	20250210	113500	17712141	990	988	990	988	35
458	20250210	113400	17677559	990	990	990	990	0
459	20250210	113300	17677559	990	990	990	990	0
460	20250210	113200	17677559	990	990	990	990	0
461	20250210	113100	17677559	990	990	990	990	0
462	20250210	113000	17677559	990	990	990	990	0
463	20250210	112900	17677559	990	990	990	990	0
464	20250210	112800	17677559	990	990	990	990	0
465	20250210	112700	17677559	990	990	990	990	0
466	20250210	112600	17677559	990	990	990	990	0
467	20250210	112500	17677559	990	990	990	990	0
468	20250210	112400	17677559	990	990	990	990	0
469	20250210	112300	17677559	990	989	990	989	38
470	20250210	112200	17639976	989	989	989	989	0
471	20250210	112100	17639976	989	989	989	989	0
472	20250210	112000	17639976	989	989	989	989	0
473	20250210	111900	17639976	989	989	989	989	1010
474	20250210	111800	16641086	989	989	989	989	0
475	20250210	111700	16641086	989	989	989	989	0
476	20250210	111600	16641086	989	989	989	989	0
477	20250210	111500	16641086	989	989	989	989	0
478	20250210	111400	16641086	989	989	989	989	0
479	20250210	111300	16641086	989	989	989	989	0
480	20250210	111200	16641086	989	989	989	989	0
481	20250210	111100	16641086	989	989	989	989	0
482	20250210	111000	16641086	989	989	989	989	0
483	20250210	110900	16641086	989	989	989	989	0
484	20250210	110800	16641086	989	989	989	989	50
485	20250210	110700	16591636	989	989	989	989	0
486	20250210	110600	16591636	989	989	989	989	0
487	20250210	110500	16591636	989	989	989	989	0
488	20250210	110400	16591636	989	989	989	989	0
489	20250210	110300	16591636	989	989	989	989	0
490	20250210	110200	16591636	989	989	989	989	0
491	20250210	110100	16591636	989	989	989	989	0
492	20250210	110000	16591636	989	989	989	989	77
493	20250210	105900	16515483	989	988	989	988	152
494	20250210	105800	16365306	988	988	988	988	0
495	20250210	105700	16365306	988	988	988	988	0
496	20250210	105600	16365306	988	988	988	988	0
497	20250210	105500	16365306	988	988	988	988	0
498	20250210	105400	16365306	988	988	988	988	0
499	20250210	105300	16365306	988	988	988	988	100
500	20250210	105200	16266506	989	989	989	989	0
501	20250210	105100	16266506	989	989	989	989	0
502	20250210	105000	16266506	989	989	989	989	1
503	20250210	104900	16265517	986	989	989	986	61
504	20250210	104800	16205338	989	989	989	989	0
505	20250210	104700	16205338	989	989	989	989	0
506	20250210	104600	16205338	989	989	989	989	0
507	20250210	104500	16205338	989	989	989	989	0
508	20250210	104400	16205338	989	989	989	989	1010
509	20250210	104300	15206448	989	989	989	989	0
510	20250210	104200	15206448	989	989	989	989	5
511	20250210	104100	15201503	989	989	989	989	0
512	20250210	104000	15201503	989	989	989	989	0
513	20250210	103900	15201503	989	989	989	989	2
514	20250210	103800	15199525	989	989	989	989	0
515	20250210	103700	15199525	989	989	989	989	0
516	20250210	103600	15199525	989	989	989	989	0
517	20250210	103500	15199525	989	989	989	989	0
518	20250210	103400	15199525	989	989	989	989	0
519	20250210	103300	15199525	989	989	989	989	0
520	20250210	103200	15199525	989	989	989	989	0
521	20250210	103100	15199525	989	989	989	989	0
522	20250210	103000	15199525	989	989	989	989	0
523	20250210	102900	15199525	989	989	989	989	0
524	20250210	102800	15199525	989	989	989	989	5
525	20250210	102700	15194580	989	989	989	989	0
526	20250210	102600	15194580	989	989	989	989	0
527	20250210	102500	15194580	989	989	989	989	0
528	20250210	102400	15194580	989	989	989	989	0
529	20250210	102300	15194580	989	989	989	984	4
530	20250210	102200	15190634	984	984	984	984	8
531	20250210	102100	15182762	985	985	985	985	0
532	20250210	102000	15182762	985	985	985	985	0
533	20250210	101900	15182762	985	985	985	985	0
534	20250210	101800	15182762	985	985	985	985	86
535	20250210	101700	15098052	984	984	984	984	0
536	20250210	101600	15098052	984	984	984	984	0
537	20250210	101500	15098052	984	984	984	984	0
538	20250210	101400	15098052	984	984	984	984	0
539	20250210	101300	15098052	984	984	984	984	0
540	20250210	101200	15098052	984	984	984	984	1100
541	20250210	101100	14015652	990	990	990	990	0
542	20250210	101000	14015652	990	990	990	990	0
543	20250210	100900	14015652	990	990	990	990	0
544	20250210	100800	14015652	990	990	990	990	1
545	20250210	100700	14014662	990	990	990	990	0
546	20250210	100600	14014662	990	990	990	990	100
547	20250210	100500	13915662	990	990	990	990	0
548	20250210	100400	13915662	990	990	990	990	0
549	20250210	100300	13915662	990	990	990	990	50
550	20250210	100200	13866162	990	990	990	990	0
551	20250210	100100	13866162	990	990	990	990	40
552	20250210	100000	13826562	990	990	990	990	0
553	20250210	095900	13826562	990	990	990	990	0
554	20250210	095800	13826562	990	990	990	990	0
555	20250210	095700	13826562	990	990	990	990	0
556	20250210	095600	13826562	990	989	990	989	3
557	20250210	095500	13823594	988	988	988	988	0
558	20250210	095400	13823594	988	988	988	988	0
559	20250210	095300	13823594	988	988	988	988	0
560	20250210	095200	13823594	988	988	988	988	0
561	20250210	095100	13823594	988	988	988	988	230
562	20250210	095000	13596354	987	987	987	987	0
563	20250210	094900	13596354	987	987	987	987	0
564	20250210	094800	13596354	987	986	987	986	6625
565	20250210	094700	7063806	986	986	986	986	269
566	20250210	094600	6798572	986	986	986	986	0
567	20250210	094500	6798572	986	986	986	986	0
568	20250210	094400	6798572	986	986	986	986	2
569	20250210	094300	6796600	986	986	986	986	1
570	20250210	094200	6795614	986	986	986	986	1
571	20250210	094100	6794628	986	986	986	986	1
572	20250210	094000	6793642	986	986	986	986	0
573	20250210	093900	6793642	986	986	986	986	0
574	20250210	093800	6793642	986	986	986	986	0
575	20250210	093700	6793642	986	986	986	986	1
576	20250210	093600	6792656	982	982	986	982	910
577	20250210	093500	5899028	983	984	984	983	592
578	20250210	093400	5316990	986	986	986	986	0
579	20250210	093300	5316990	986	986	986	986	0
580	20250210	093200	5316990	986	986	986	986	20
581	20250210	093100	5297270	986	986	986	986	0
582	20250210	093000	5297270	986	986	986	986	4
583	20250210	092900	5293326	986	986	986	986	0
584	20250210	092800	5293326	986	986	986	986	0
585	20250210	092700	5293326	986	985	986	983	187
586	20250210	092600	5109275	986	986	986	985	109
587	20250210	092500	5001849	986	986	986	986	0
588	20250210	092400	5001849	986	986	986	986	0
589	20250210	092300	5001849	986	986	986	986	0
590	20250210	092200	5001849	986	986	986	986	0
591	20250210	092100	5001849	986	986	986	986	0
592	20250210	092000	5001849	986	987	987	986	122
593	20250210	091900	4881536	988	988	988	988	1
594	20250210	091800	4880548	988	988	988	988	1
595	20250210	091700	4879560	989	989	989	989	0
596	20250210	091600	4879560	989	989	989	989	0
597	20250210	091500	4879560	989	989	989	989	0
598	20250210	091400	4879560	989	989	989	989	103
599	20250210	091300	4777693	989	989	989	989	0
600	20250210	091200	4777693	989	989	989	989	0
601	20250210	091100	4777693	989	989	989	989	42
602	20250210	091000	4736155	989	989	989	989	0
603	20250210	090900	4736155	989	989	989	989	13
604	20250210	090800	4723298	989	986	990	981	2456
605	20250210	090700	2310886	990	990	990	990	5
606	20250210	090600	2305936	983	984	984	983	100
607	20250210	090500	2207635	983	983	983	983	322
608	20250210	090400	1891109	983	986	986	983	1000
609	20250210	090300	908076	983	983	983	983	300
610	20250210	090200	613176	982	982	982	982	0
611	20250210	090100	613176	982	982	982	982	51
612	20250210	090000	563094	981	981	981	981	574