KissMeData/074430/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	195300	43193088	912	912	912	912	3211
3	20250207	195200	43193088	912	912	912	912	0
4	20250207	195100	43193088	912	912	912	912	0
5	20250207	195000	43193088	912	912	912	912	0
6	20250207	194900	43193088	912	912	912	912	0
7	20250207	194800	43193088	912	912	912	912	0
8	20250207	194700	43193088	912	912	912	912	0
9	20250207	194600	43193088	912	912	912	912	0
10	20250207	194500	43193088	912	912	912	912	0
11	20250207	194400	43193088	912	912	912	912	0
12	20250207	194300	43193088	912	912	912	912	0
13	20250207	194200	43193088	912	912	912	912	0
14	20250207	194100	43193088	912	912	912	912	0
15	20250207	194000	43193088	912	912	912	912	0
16	20250207	193900	43193088	912	912	912	912	0
17	20250207	193800	43193088	912	912	912	912	0
18	20250207	193700	43193088	912	912	912	912	0
19	20250207	193600	43193088	912	912	912	912	0
20	20250207	193500	43193088	912	912	912	912	0
21	20250207	193400	43193088	912	912	912	912	0
22	20250207	193300	43193088	912	912	912	912	0
23	20250207	193200	43193088	912	912	912	912	0
24	20250207	193100	43193088	912	912	912	912	0
25	20250207	193000	43193088	912	912	912	912	0
26	20250207	192900	43193088	912	912	912	912	0
27	20250207	192800	43193088	912	912	912	912	0
28	20250207	192700	43193088	912	912	912	912	0
29	20250207	192600	43193088	912	912	912	912	0
30	20250207	192500	43193088	912	912	912	912	0
31	20250207	192400	43193088	912	912	912	912	0
32	20250207	192300	43193088	912	912	912	912	3211
33	20250207	192200	43193088	912	912	912	912	0
34	20250207	192100	43193088	912	912	912	912	0
35	20250207	192000	43193088	912	912	912	912	0
36	20250207	191900	43193088	912	912	912	912	0
37	20250207	191800	43193088	912	912	912	912	0
38	20250207	191700	43193088	912	912	912	912	0
39	20250207	191600	43193088	912	912	912	912	0
40	20250207	191500	43193088	912	912	912	912	0
41	20250207	191400	43193088	912	912	912	912	0
42	20250207	191300	43193088	912	912	912	912	0
43	20250207	191200	43193088	912	912	912	912	0
44	20250207	191100	43193088	912	912	912	912	0
45	20250207	191000	43193088	912	912	912	912	0
46	20250207	190900	43193088	912	912	912	912	0
47	20250207	190800	43193088	912	912	912	912	0
48	20250207	190700	43193088	912	912	912	912	0
49	20250207	190600	43193088	912	912	912	912	0
50	20250207	190500	43193088	912	912	912	912	0
51	20250207	190400	43193088	912	912	912	912	0
52	20250207	190300	43193088	912	912	912	912	0
53	20250207	190200	43193088	912	912	912	912	0
54	20250207	190100	43193088	912	912	912	912	0
55	20250207	190000	43193088	912	912	912	912	0
56	20250207	185900	43193088	912	912	912	912	0
57	20250207	185800	43193088	912	912	912	912	0
58	20250207	185700	43193088	912	912	912	912	0
59	20250207	185600	43193088	912	912	912	912	0
60	20250207	185500	43193088	912	912	912	912	0
61	20250207	185400	43193088	912	912	912	912	0
62	20250207	185300	43193088	912	912	912	912	3211
63	20250207	185200	43193088	912	912	912	912	0
64	20250207	185100	43193088	912	912	912	912	0
65	20250207	185000	43193088	912	912	912	912	0
66	20250207	184900	43193088	912	912	912	912	0
67	20250207	184800	43193088	912	912	912	912	0
68	20250207	184700	43193088	912	912	912	912	0
69	20250207	184600	43193088	912	912	912	912	0
70	20250207	184500	43193088	912	912	912	912	0
71	20250207	184400	43193088	912	912	912	912	0
72	20250207	184300	43193088	912	912	912	912	0
73	20250207	184200	43193088	912	912	912	912	0
74	20250207	184100	43193088	912	912	912	912	0
75	20250207	184000	43193088	912	912	912	912	0
76	20250207	183900	43193088	912	912	912	912	0
77	20250207	183800	43193088	912	912	912	912	0
78	20250207	183700	43193088	912	912	912	912	0
79	20250207	183600	43193088	912	912	912	912	0
80	20250207	183500	43193088	912	912	912	912	0
81	20250207	183400	43193088	912	912	912	912	0
82	20250207	183300	43193088	912	912	912	912	0
83	20250207	183200	43193088	912	912	912	912	0
84	20250207	183100	43193088	912	912	912	912	0
85	20250207	183000	43193088	912	912	912	912	0
86	20250207	182900	43193088	912	912	912	912	0
87	20250207	182800	43193088	912	912	912	912	0
88	20250207	182700	43193088	912	912	912	912	0
89	20250207	182600	43193088	912	912	912	912	0
90	20250207	182500	43193088	912	912	912	912	0
91	20250207	182400	43193088	912	912	912	912	0
92	20250207	182300	43193088	912	912	912	912	3211
93	20250207	182200	43193088	912	912	912	912	0
94	20250207	182100	43193088	912	912	912	912	0
95	20250207	182000	43193088	912	912	912	912	0
96	20250207	181900	43193088	912	912	912	912	0
97	20250207	181800	43193088	912	912	912	912	0
98	20250207	181700	43193088	912	912	912	912	0
99	20250207	181600	43193088	912	912	912	912	0
100	20250207	181500	43193088	912	912	912	912	0
101	20250207	181400	43193088	912	912	912	912	0
102	20250207	181300	43193088	912	912	912	912	0
103	20250207	181200	43193088	912	912	912	912	0
104	20250207	181100	43193088	912	912	912	912	0
105	20250207	181000	43193088	912	912	912	912	0
106	20250207	180900	43193088	912	912	912	912	0
107	20250207	180800	43193088	912	912	912	912	0
108	20250207	180700	43193088	912	912	912	912	0
109	20250207	180600	43193088	912	912	912	912	0
110	20250207	180500	43193088	912	912	912	912	0
111	20250207	180400	43193088	912	912	912	912	0
112	20250207	180300	43193088	912	912	912	912	0
113	20250207	180200	43193088	912	912	912	912	0
114	20250207	180100	43193088	912	912	912	912	0
115	20250207	180000	43193088	912	912	912	912	0
116	20250207	175900	43193088	912	912	912	912	0
117	20250207	175800	43193088	912	912	912	912	0
118	20250207	175700	43193088	912	912	912	912	0
119	20250207	175600	43193088	912	912	912	912	0
120	20250207	175500	43193088	912	912	912	912	0
121	20250207	175400	43193088	912	912	912	912	0
122	20250207	175300	43193088	912	912	912	912	3211
123	20250207	175200	43193088	912	912	912	912	0
124	20250207	175100	43193088	912	912	912	912	0
125	20250207	175000	43193088	912	912	912	912	0
126	20250207	174900	43193088	912	912	912	912	0
127	20250207	174800	43193088	912	912	912	912	0
128	20250207	174700	43193088	912	912	912	912	0
129	20250207	174600	43193088	912	912	912	912	0
130	20250207	174500	43193088	912	912	912	912	0
131	20250207	174400	43193088	912	912	912	912	0
132	20250207	174300	43193088	912	912	912	912	0
133	20250207	174200	43193088	912	912	912	912	0
134	20250207	174100	43193088	912	912	912	912	0
135	20250207	174000	43193088	912	912	912	912	0
136	20250207	173900	43193088	912	912	912	912	0
137	20250207	173800	43193088	912	912	912	912	0
138	20250207	173700	43193088	912	912	912	912	0
139	20250207	173600	43193088	912	912	912	912	0
140	20250207	173500	43193088	912	912	912	912	0
141	20250207	173400	43193088	912	912	912	912	0
142	20250207	173300	43193088	912	912	912	912	0
143	20250207	173200	43193088	912	912	912	912	0
144	20250207	173100	43193088	912	912	912	912	0
145	20250207	173000	43193088	912	912	912	912	0
146	20250207	172900	43193088	912	912	912	912	0
147	20250207	172800	43193088	912	912	912	912	0
148	20250207	172700	43193088	912	912	912	912	0
149	20250207	172600	43193088	912	912	912	912	0
150	20250207	172500	43193088	912	912	912	912	0
151	20250207	172400	43193088	912	912	912	912	0
152	20250207	172300	43193088	912	912	912	912	3211
153	20250207	172200	43193088	912	912	912	912	0
154	20250207	172100	43193088	912	912	912	912	0
155	20250207	172000	43193088	912	912	912	912	0
156	20250207	171900	43193088	912	912	912	912	0
157	20250207	171800	43193088	912	912	912	912	0
158	20250207	171700	43193088	912	912	912	912	0
159	20250207	171600	43193088	912	912	912	912	0
160	20250207	171500	43193088	912	912	912	912	0
161	20250207	171400	43193088	912	912	912	912	0
162	20250207	171300	43193088	912	912	912	912	0
163	20250207	171200	43193088	912	912	912	912	0
164	20250207	171100	43193088	912	912	912	912	0
165	20250207	171000	43193088	912	912	912	912	0
166	20250207	170900	43193088	912	912	912	912	0
167	20250207	170800	43193088	912	912	912	912	0
168	20250207	170700	43193088	912	912	912	912	0
169	20250207	170600	43193088	912	912	912	912	0
170	20250207	170500	43193088	912	912	912	912	0
171	20250207	170400	43193088	912	912	912	912	0
172	20250207	170300	43193088	912	912	912	912	0
173	20250207	170200	43193088	912	912	912	912	0
174	20250207	170100	43193088	912	912	912	912	0
175	20250207	170000	43193088	912	912	912	912	0
176	20250207	165900	43193088	912	912	912	912	0
177	20250207	165800	43193088	912	912	912	912	0
178	20250207	165700	43193088	912	912	912	912	0
179	20250207	165600	43193088	912	912	912	912	0
180	20250207	165500	43193088	912	912	912	912	0
181	20250207	165400	43193088	912	912	912	912	0
182	20250207	165300	43193088	912	912	912	912	3211
183	20250207	165200	43193088	912	912	912	912	0
184	20250207	165100	43193088	912	912	912	912	0
185	20250207	165000	43193088	912	912	912	912	0
186	20250207	164900	43193088	912	912	912	912	0
187	20250207	164800	43193088	912	912	912	912	0
188	20250207	164700	43193088	912	912	912	912	0
189	20250207	164600	43193088	912	912	912	912	0
190	20250207	164500	43193088	912	912	912	912	0
191	20250207	164400	43193088	912	912	912	912	0
192	20250207	164300	43193088	912	912	912	912	0
193	20250207	164200	43193088	912	912	912	912	0
194	20250207	164100	43193088	912	912	912	912	0
195	20250207	164000	43193088	912	912	912	912	0
196	20250207	163900	43193088	912	912	912	912	0
197	20250207	163800	43193088	912	912	912	912	0
198	20250207	163700	43193088	912	912	912	912	0
199	20250207	163600	43193088	912	912	912	912	0
200	20250207	163500	43193088	912	912	912	912	0
201	20250207	163400	43193088	912	912	912	912	0
202	20250207	163300	43193088	912	912	912	912	0
203	20250207	163200	43193088	912	912	912	912	0
204	20250207	163100	43193088	912	912	912	912	0
205	20250207	163000	43193088	912	912	912	912	0
206	20250207	162900	43193088	912	912	912	912	0
207	20250207	162800	43193088	912	912	912	912	0
208	20250207	162700	43193088	912	912	912	912	0
209	20250207	162600	43193088	912	912	912	912	0
210	20250207	162500	43193088	912	912	912	912	0
211	20250207	162400	43193088	912	912	912	912	0
212	20250207	162300	43193088	912	912	912	912	3211
213	20250207	162200	43193088	912	912	912	912	0
214	20250207	162100	43193088	912	912	912	912	0
215	20250207	162000	43193088	912	912	912	912	0
216	20250207	161900	43193088	912	912	912	912	0
217	20250207	161800	43193088	912	912	912	912	0
218	20250207	161700	43193088	912	912	912	912	0
219	20250207	161600	43193088	912	912	912	912	0
220	20250207	161500	43193088	912	912	912	912	0
221	20250207	161400	43193088	912	912	912	912	0
222	20250207	161300	43193088	912	912	912	912	0
223	20250207	161200	43193088	912	912	912	912	0
224	20250207	161100	43193088	912	912	912	912	0
225	20250207	161000	43193088	912	912	912	912	0
226	20250207	160900	43193088	912	912	912	912	0
227	20250207	160800	43193088	912	912	912	912	0
228	20250207	160700	43193088	912	912	912	912	0
229	20250207	160600	43193088	912	912	912	912	0
230	20250207	160500	43193088	912	912	912	912	0
231	20250207	160400	43193088	912	912	912	912	0
232	20250207	160300	43193088	912	912	912	912	0
233	20250207	160200	43193088	912	912	912	912	0
234	20250207	160100	43193088	912	912	912	912	0
235	20250207	160000	43193088	912	912	912	912	0
236	20250207	155900	43193088	912	912	912	912	0
237	20250207	155800	43193088	912	912	912	912	0
238	20250207	155700	43193088	912	912	912	912	0
239	20250207	155600	43193088	912	912	912	912	0
240	20250207	155500	43193088	912	912	912	912	0
241	20250207	155400	43193088	912	912	912	912	0
242	20250207	155300	43193088	912	912	912	912	3211
243	20250207	155200	43193088	912	912	912	912	0
244	20250207	155100	43193088	912	912	912	912	0
245	20250207	155000	43193088	912	912	912	912	0
246	20250207	154900	43193088	912	912	912	912	0
247	20250207	154800	43193088	912	912	912	912	0
248	20250207	154700	43193088	912	912	912	912	0
249	20250207	154600	43193088	912	912	912	912	0
250	20250207	154500	43193088	912	912	912	912	0
251	20250207	154400	43193088	912	912	912	912	0
252	20250207	154300	43193088	912	912	912	912	0
253	20250207	154200	43193088	912	912	912	912	0
254	20250207	154100	43193088	912	912	912	912	0
255	20250207	154000	43193088	912	912	912	912	0
256	20250207	153900	43193088	912	912	912	912	0
257	20250207	153800	43193088	912	912	912	912	0
258	20250207	153700	43193088	912	912	912	912	0
259	20250207	153600	43193088	912	912	912	912	0
260	20250207	153500	43193088	912	912	912	912	0
261	20250207	153400	43193088	912	912	912	912	0
262	20250207	153300	43193088	912	912	912	912	0
263	20250207	153200	43193088	912	912	912	912	0
264	20250207	153100	43193088	912	912	912	912	0
265	20250207	153000	43193088	912	912	912	912	3211
266	20250207	152900	40264656	912	912	912	912	0
267	20250207	152800	40264656	912	912	912	912	0
268	20250207	152700	40264656	912	912	912	912	0
269	20250207	152600	40264656	912	912	912	912	0
270	20250207	152500	40264656	912	912	912	912	0
271	20250207	152400	40264656	912	912	912	912	0
272	20250207	152300	40264656	912	912	912	912	0
273	20250207	152200	40264656	912	912	912	912	0
274	20250207	152100	40264656	912	912	912	912	0
275	20250207	152000	40264656	912	912	912	912	0
276	20250207	151900	40264656	912	912	912	912	0
277	20250207	151800	40264656	912	912	912	912	0
278	20250207	151700	40264656	912	912	912	912	0
279	20250207	151600	40264656	912	912	912	912	0
280	20250207	151500	40264656	912	916	916	912	1599
281	20250207	151400	38800369	915	915	915	915	2
282	20250207	151300	38798539	916	916	916	916	0
283	20250207	151200	38798539	916	916	916	916	511
284	20250207	151100	38330463	915	915	915	915	2
285	20250207	151000	38328633	916	916	916	916	0
286	20250207	150900	38328633	916	917	917	916	2
287	20250207	150800	38326800	916	916	916	916	0
288	20250207	150700	38326800	916	916	916	916	0
289	20250207	150600	38326800	916	916	916	916	0
290	20250207	150500	38326800	916	916	916	916	0
291	20250207	150400	38326800	916	916	916	916	0
292	20250207	150300	38326800	916	916	916	916	0
293	20250207	150200	38326800	916	916	916	916	1
294	20250207	150100	38325884	917	917	917	917	1
295	20250207	150000	38324967	912	912	912	912	0
296	20250207	145900	38324967	912	912	912	912	0
297	20250207	145800	38324967	912	912	912	912	0
298	20250207	145700	38324967	912	916	917	912	16
299	20250207	145600	38310312	912	913	913	912	2060
300	20250207	145500	36429773	913	913	913	913	0
301	20250207	145400	36429773	913	913	913	913	1
302	20250207	145300	36428860	916	916	916	916	100
303	20250207	145200	36337260	916	916	916	916	422
304	20250207	145100	35950708	916	916	916	916	24
305	20250207	145000	35928724	912	912	912	912	4
306	20250207	144900	35925076	916	916	916	916	0
307	20250207	144800	35925076	916	916	916	916	0
308	20250207	144700	35925076	916	916	916	916	479
309	20250207	144600	35486312	916	916	916	916	0
310	20250207	144500	35486312	916	916	916	916	80
311	20250207	144400	35413032	916	916	916	916	8
312	20250207	144300	35405704	913	913	913	913	790
313	20250207	144200	34684434	914	914	914	914	1
314	20250207	144100	34683520	915	915	915	915	1
315	20250207	144000	34682605	916	916	916	916	0
316	20250207	143900	34682605	916	916	916	916	28
317	20250207	143800	34656957	916	916	916	916	0
318	20250207	143700	34656957	916	916	916	916	10
319	20250207	143600	34647797	915	915	915	915	0
320	20250207	143500	34647797	915	915	915	915	0
321	20250207	143400	34647797	915	915	915	915	501
322	20250207	143300	34189382	915	915	915	915	0
323	20250207	143200	34189382	915	915	915	915	0
324	20250207	143100	34189382	915	915	915	915	0
325	20250207	143000	34189382	915	915	915	915	0
326	20250207	142900	34189382	915	915	915	915	0
327	20250207	142800	34189382	915	915	915	915	0
328	20250207	142700	34189382	915	915	915	915	1
329	20250207	142600	34188467	913	913	913	913	0
330	20250207	142500	34188467	913	913	913	913	0
331	20250207	142400	34188467	913	913	913	913	0
332	20250207	142300	34188467	913	913	913	913	0
333	20250207	142200	34188467	913	913	913	913	0
334	20250207	142100	34188467	913	913	913	913	0
335	20250207	142000	34188467	913	916	916	913	518
336	20250207	141900	33714012	915	915	915	915	1
337	20250207	141800	33713097	913	915	915	913	4
338	20250207	141700	33709440	916	916	916	916	0
339	20250207	141600	33709440	916	916	916	916	0
340	20250207	141500	33709440	916	916	916	916	500
341	20250207	141400	33251440	915	915	915	915	2
342	20250207	141300	33249610	915	915	915	915	0
343	20250207	141200	33249610	915	912	915	912	3
344	20250207	141100	33246871	915	915	915	915	0
345	20250207	141000	33246871	915	915	915	915	1
346	20250207	140900	33245956	913	913	913	913	1
347	20250207	140800	33245043	914	916	916	914	503
348	20250207	140700	32784299	915	915	915	915	0
349	20250207	140600	32784299	915	915	915	915	0
350	20250207	140500	32784299	915	915	915	915	0
351	20250207	140400	32784299	915	915	915	915	0
352	20250207	140300	32784299	915	915	915	915	0
353	20250207	140200	32784299	915	915	915	915	0
354	20250207	140100	32784299	915	915	915	915	0
355	20250207	140000	32784299	915	915	915	915	2
356	20250207	135900	32782469	915	915	915	915	0
357	20250207	135800	32782469	915	915	915	915	0
358	20250207	135700	32782469	915	916	916	914	5
359	20250207	135600	32777894	915	915	915	915	0
360	20250207	135500	32777894	915	915	915	915	0
361	20250207	135400	32777894	915	915	915	915	0
362	20250207	135300	32777894	915	915	915	915	0
363	20250207	135200	32777894	915	915	915	915	0
364	20250207	135100	32777894	915	915	915	915	0
365	20250207	135000	32777894	915	915	915	915	0
366	20250207	134900	32777894	915	915	915	915	0
367	20250207	134800	32777894	915	915	915	915	0
368	20250207	134700	32777894	915	915	915	915	0
369	20250207	134600	32777894	915	910	915	910	12
370	20250207	134500	32766944	917	917	917	917	0
371	20250207	134400	32766944	917	917	917	917	0
372	20250207	134300	32766944	917	917	917	917	0
373	20250207	134200	32766944	917	917	917	917	0
374	20250207	134100	32766944	917	917	917	917	0
375	20250207	134000	32766944	917	917	917	917	9
376	20250207	133900	32758691	917	917	917	917	1
377	20250207	133800	32757774	917	917	917	917	24
378	20250207	133700	32735766	917	917	917	917	16
379	20250207	133600	32721094	916	916	916	916	1096
380	20250207	133500	31717158	916	916	916	916	0
381	20250207	133400	31717158	916	916	916	916	500
382	20250207	133300	31259158	916	916	916	916	0
383	20250207	133200	31259158	916	916	916	916	0
384	20250207	133100	31259158	916	916	916	916	0
385	20250207	133000	31259158	916	916	916	916	521
386	20250207	132900	30781922	916	916	916	916	120
387	20250207	132800	30672002	916	916	916	916	0
388	20250207	132700	30672002	916	916	916	916	0
389	20250207	132600	30672002	916	916	916	916	0
390	20250207	132500	30672002	916	916	916	916	0
391	20250207	132400	30672002	916	916	916	916	0
392	20250207	132300	30672002	916	916	916	916	0
393	20250207	132200	30672002	916	916	916	916	149
394	20250207	132100	30535518	916	916	916	916	19
395	20250207	132000	30518114	916	916	916	916	0
396	20250207	131900	30518114	916	916	916	916	0
397	20250207	131800	30518114	916	916	916	916	0
398	20250207	131700	30518114	916	916	916	916	0
399	20250207	131600	30518114	916	916	916	916	0
400	20250207	131500	30518114	916	916	916	916	0
401	20250207	131400	30518114	916	916	916	916	0
402	20250207	131300	30518114	916	910	916	910	47
403	20250207	131200	30475332	918	918	918	918	0
404	20250207	131100	30475332	918	918	918	918	0
405	20250207	131000	30475332	918	918	918	918	0
406	20250207	130900	30475332	918	918	918	918	0
407	20250207	130800	30475332	918	918	918	918	0
408	20250207	130700	30475332	918	918	918	918	0
409	20250207	130600	30475332	918	918	918	918	0
410	20250207	130500	30475332	918	918	918	918	0
411	20250207	130400	30475332	918	918	918	918	0
412	20250207	130300	30475332	918	918	918	918	0
413	20250207	130200	30475332	918	918	918	918	0
414	20250207	130100	30475332	918	918	918	918	1
415	20250207	130000	30474414	917	916	917	916	5000
416	20250207	125900	25892095	916	916	916	916	0
417	20250207	125800	25892095	916	916	916	916	0
418	20250207	125700	25892095	916	916	916	916	0
419	20250207	125600	25892095	916	916	916	916	0
420	20250207	125500	25892095	916	916	916	916	0
421	20250207	125400	25892095	916	916	916	916	0
422	20250207	125300	25892095	916	916	916	916	0
423	20250207	125200	25892095	916	916	916	916	0
424	20250207	125100	25892095	916	916	916	916	0
425	20250207	125000	25892095	916	916	916	916	4
426	20250207	124900	25888431	910	911	911	910	1210
427	20250207	124800	24787110	916	916	916	916	0
428	20250207	124700	24787110	916	916	916	916	0
429	20250207	124600	24787110	916	916	916	916	0
430	20250207	124500	24787110	916	916	916	916	0
431	20250207	124400	24787110	916	916	916	916	0
432	20250207	124300	24787110	916	916	916	916	0
433	20250207	124200	24787110	916	916	916	916	0
434	20250207	124100	24787110	916	916	916	916	0
435	20250207	124000	24787110	916	916	916	916	0
436	20250207	123900	24787110	916	916	916	916	0
437	20250207	123800	24787110	916	916	916	916	0
438	20250207	123700	24787110	916	916	916	916	0
439	20250207	123600	24787110	916	916	916	916	0
440	20250207	123500	24787110	916	916	916	916	0
441	20250207	123400	24787110	916	916	916	916	0
442	20250207	123300	24787110	916	916	916	916	0
443	20250207	123200	24787110	916	916	916	916	0
444	20250207	123100	24787110	916	916	916	916	0
445	20250207	123000	24787110	916	916	916	916	0
446	20250207	122900	24787110	916	916	916	916	0
447	20250207	122800	24787110	916	916	916	916	0
448	20250207	122700	24787110	916	916	916	916	1
449	20250207	122600	24786194	916	916	916	916	79
450	20250207	122500	24713830	916	916	916	916	1
451	20250207	122400	24712914	907	907	907	907	333
452	20250207	122300	24410883	916	913	916	913	1000
453	20250207	122200	23495527	913	913	913	913	0
454	20250207	122100	23495527	913	913	913	913	0
455	20250207	122000	23495527	913	913	913	913	21
456	20250207	121900	23476354	913	913	913	913	4
457	20250207	121800	23472702	907	907	907	906	1225
458	20250207	121700	22361810	913	913	913	913	0
459	20250207	121600	22361810	913	913	913	913	0
460	20250207	121500	22361810	913	913	913	913	0
461	20250207	121400	22361810	913	913	913	913	0
462	20250207	121300	22361810	913	913	913	913	0
463	20250207	121200	22361810	913	913	913	913	0
464	20250207	121100	22361810	913	913	913	913	0
465	20250207	121000	22361810	913	913	913	913	0
466	20250207	120900	22361810	913	913	913	913	0
467	20250207	120800	22361810	913	913	913	913	0
468	20250207	120700	22361810	913	913	913	913	0
469	20250207	120600	22361810	913	913	913	913	0
470	20250207	120500	22361810	913	913	913	913	0
471	20250207	120400	22361810	913	913	913	913	0
472	20250207	120300	22361810	913	913	913	913	0
473	20250207	120200	22361810	913	913	913	913	0
474	20250207	120100	22361810	913	913	913	913	0
475	20250207	120000	22361810	913	913	913	913	0
476	20250207	115900	22361810	913	913	913	913	0
477	20250207	115800	22361810	913	913	913	913	0
478	20250207	115700	22361810	913	913	913	913	0
479	20250207	115600	22361810	913	913	913	913	5
480	20250207	115500	22357245	913	913	913	913	0
481	20250207	115400	22357245	913	913	913	913	1
482	20250207	115300	22356332	909	909	909	909	0
483	20250207	115200	22356332	909	910	910	909	518
484	20250207	115100	21885454	913	913	913	913	0
485	20250207	115000	21885454	913	913	913	913	0
486	20250207	114900	21885454	913	913	913	913	0
487	20250207	114800	21885454	913	913	913	913	0
488	20250207	114700	21885454	913	913	913	913	0
489	20250207	114600	21885454	913	913	913	913	0
490	20250207	114500	21885454	913	913	913	913	0
491	20250207	114400	21885454	913	913	913	913	0
492	20250207	114300	21885454	913	913	913	913	1
493	20250207	114200	21884541	910	910	910	910	51
494	20250207	114100	21838131	914	914	914	914	0
495	20250207	114000	21838131	914	914	914	914	0
496	20250207	113900	21838131	914	914	914	914	244
497	20250207	113800	21615115	914	914	914	914	0
498	20250207	113700	21615115	914	914	914	914	0
499	20250207	113600	21615115	914	914	914	914	0
500	20250207	113500	21615115	914	914	914	914	92
501	20250207	113400	21531027	914	914	914	914	0
502	20250207	113300	21531027	914	914	914	914	0
503	20250207	113200	21531027	914	914	914	914	0
504	20250207	113100	21531027	914	914	914	914	0
505	20250207	113000	21531027	914	914	914	914	521
506	20250207	112900	21054833	914	914	914	914	0
507	20250207	112800	21054833	914	914	914	914	0
508	20250207	112700	21054833	914	914	914	914	10
509	20250207	112600	21045693	914	914	914	914	0
510	20250207	112500	21045693	914	914	914	914	0
511	20250207	112400	21045693	914	914	914	914	0
512	20250207	112300	21045693	914	914	914	914	0
513	20250207	112200	21045693	914	914	914	914	0
514	20250207	112100	21045693	914	914	914	914	0
515	20250207	112000	21045693	914	914	914	914	0
516	20250207	111900	21045693	914	914	914	914	0
517	20250207	111800	21045693	914	914	914	914	0
518	20250207	111700	21045693	914	914	914	914	0
519	20250207	111600	21045693	914	914	914	914	0
520	20250207	111500	21045693	914	914	914	914	0
521	20250207	111400	21045693	914	914	914	914	0
522	20250207	111300	21045693	914	914	914	914	1
523	20250207	111200	21044779	910	910	910	910	619
524	20250207	111100	20481489	910	910	910	910	0
525	20250207	111000	20481489	910	910	910	910	381
526	20250207	110900	20134779	915	915	915	915	0
527	20250207	110800	20134779	915	915	915	915	0
528	20250207	110700	20134779	915	915	915	915	0
529	20250207	110600	20134779	915	915	915	915	0
530	20250207	110500	20134779	915	915	915	915	0
531	20250207	110400	20134779	915	915	915	915	0
532	20250207	110300	20134779	915	915	915	915	0
533	20250207	110200	20134779	915	915	915	915	4
534	20250207	110100	20131119	913	913	913	913	0
535	20250207	110000	20131119	913	913	913	913	0
536	20250207	105900	20131119	913	913	913	913	0
537	20250207	105800	20131119	913	913	913	913	0
538	20250207	105700	20131119	913	913	913	913	0
539	20250207	105600	20131119	913	913	913	913	0
540	20250207	105500	20131119	913	913	913	913	0
541	20250207	105400	20131119	913	913	913	913	0
542	20250207	105300	20131119	913	913	913	913	0
543	20250207	105200	20131119	913	913	913	913	0
544	20250207	105100	20131119	913	913	913	913	0
545	20250207	105000	20131119	913	913	913	913	0
546	20250207	104900	20131119	913	913	913	913	0
547	20250207	104800	20131119	913	913	913	913	10
548	20250207	104700	20121989	914	914	914	914	0
549	20250207	104600	20121989	914	914	914	914	0
550	20250207	104500	20121989	914	914	914	914	0
551	20250207	104400	20121989	914	914	914	914	200
552	20250207	104300	19939189	914	914	914	914	0
553	20250207	104200	19939189	914	914	914	914	0
554	20250207	104100	19939189	914	914	914	914	0
555	20250207	104000	19939189	914	914	914	914	0
556	20250207	103900	19939189	914	911	914	907	2001
557	20250207	103800	18121569	914	914	914	914	0
558	20250207	103700	18121569	914	914	914	914	0
559	20250207	103600	18121569	914	914	914	914	0
560	20250207	103500	18121569	914	914	914	914	0
561	20250207	103400	18121569	914	914	914	914	0
562	20250207	103300	18121569	914	914	914	914	0
563	20250207	103200	18121569	914	914	914	914	100
564	20250207	103100	18030169	914	914	914	914	0
565	20250207	103000	18030169	914	914	914	914	1
566	20250207	102900	18029255	911	911	911	911	500
567	20250207	102800	17573755	911	911	911	911	501
568	20250207	102700	17117344	909	909	909	909	0
569	20250207	102600	17117344	909	910	910	909	3318
570	20250207	102500	14098122	914	914	914	914	0
571	20250207	102400	14098122	914	914	914	914	0
572	20250207	102300	14098122	914	914	914	914	0
573	20250207	102200	14098122	914	914	914	914	50
574	20250207	102100	14052422	914	914	914	914	45
575	20250207	102000	14011292	914	914	914	914	0
576	20250207	101900	14011292	914	914	914	914	0
577	20250207	101800	14011292	914	914	914	914	0
578	20250207	101700	14011292	914	912	917	911	263
579	20250207	101600	13771647	911	913	913	911	3958
580	20250207	101500	10163515	917	917	917	917	0
581	20250207	101400	10163515	917	917	917	917	0
582	20250207	101300	10163515	917	917	917	917	0
583	20250207	101200	10163515	917	917	917	917	0
584	20250207	101100	10163515	917	917	917	917	0
585	20250207	101000	10163515	917	917	917	917	0
586	20250207	100900	10163515	917	917	917	917	0
587	20250207	100800	10163515	917	913	917	913	32
588	20250207	100700	10134291	914	914	914	914	500
589	20250207	100600	9677291	917	917	917	917	0
590	20250207	100500	9677291	917	913	917	913	224
591	20250207	100400	9472775	917	917	917	917	2
592	20250207	100300	9470941	917	916	917	916	50
593	20250207	100200	9425140	916	916	916	916	17
594	20250207	100100	9409568	917	917	917	917	0
595	20250207	100000	9409568	917	917	917	917	0
596	20250207	095900	9409568	917	917	917	917	0
597	20250207	095800	9409568	917	917	917	917	0
598	20250207	095700	9409568	917	917	917	917	0
599	20250207	095600	9409568	917	917	917	917	2
600	20250207	095500	9407734	913	913	913	913	0
601	20250207	095400	9407734	913	914	917	913	445
602	20250207	095300	9001011	914	914	914	914	0
603	20250207	095200	9001011	914	914	914	914	1140
604	20250207	095100	7959051	917	917	917	917	0
605	20250207	095000	7959051	917	917	917	917	0
606	20250207	094900	7959051	917	917	917	917	0
607	20250207	094800	7959051	917	917	917	917	0
608	20250207	094700	7959051	917	917	917	917	0
609	20250207	094600	7959051	917	917	917	917	13
610	20250207	094500	7947130	917	917	917	917	1
611	20250207	094400	7946213	917	917	917	917	43
612	20250207	094300	7906782	917	917	917	917	5
613	20250207	094200	7902197	920	920	920	920	0
614	20250207	094100	7902197	920	920	920	920	1
615	20250207	094000	7901277	915	915	915	915	0
616	20250207	093900	7901277	915	916	916	915	2604
617	20250207	093800	5517316	920	920	920	920	3
618	20250207	093700	5514556	921	921	921	921	0
619	20250207	093600	5514556	921	921	921	921	0
620	20250207	093500	5514556	921	921	921	921	0
621	20250207	093400	5514556	921	921	921	921	0
622	20250207	093300	5514556	921	921	921	921	0
623	20250207	093200	5514556	921	921	921	921	0
624	20250207	093100	5514556	921	921	921	921	1
625	20250207	093000	5513635	920	920	920	920	1
626	20250207	092900	5512715	922	922	922	922	0
627	20250207	092800	5512715	922	922	922	922	0
628	20250207	092700	5512715	922	922	922	922	0
629	20250207	092600	5512715	922	922	922	922	0
630	20250207	092500	5512715	922	922	922	922	0
631	20250207	092400	5512715	922	922	922	922	0
632	20250207	092300	5512715	922	922	922	922	0
633	20250207	092200	5512715	922	922	922	922	0
634	20250207	092100	5512715	922	922	922	922	0
635	20250207	092000	5512715	922	922	922	922	0
636	20250207	091900	5512715	922	922	922	922	0
637	20250207	091800	5512715	922	922	922	922	0
638	20250207	091700	5512715	922	922	922	922	0
639	20250207	091600	5512715	922	922	922	922	0
640	20250207	091500	5512715	922	922	922	922	0
641	20250207	091400	5512715	922	921	922	921	60
642	20250207	091300	5457439	921	921	921	921	50
643	20250207	091200	5411389	923	922	923	922	100
644	20250207	091100	5319128	922	922	922	922	61
645	20250207	091000	5262886	923	923	923	923	0
646	20250207	090900	5262886	923	923	923	923	0
647	20250207	090800	5262886	923	923	923	923	0
648	20250207	090700	5262886	923	917	925	914	212
649	20250207	090600	5067972	927	918	927	917	831
650	20250207	090500	4304106	924	924	924	924	0
651	20250207	090400	4304106	924	918	924	917	23
652	20250207	090300	4283004	925	917	925	917	2001
653	20250207	090200	2448079	925	918	925	917	1337
654	20250207	090100	1221356	922	922	922	922	104
655	20250207	090000	1125468	918	918	918	918	1226