KissMeData/215790/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	204700	8773747	472	472	472	472	434
3	20250207	204600	8773747	472	472	472	472	0
4	20250207	204500	8773747	472	472	472	472	0
5	20250207	204400	8773747	472	472	472	472	0
6	20250207	204300	8773747	472	472	472	472	0
7	20250207	204200	8773747	472	472	472	472	0
8	20250207	204100	8773747	472	472	472	472	0
9	20250207	204000	8773747	472	472	472	472	0
10	20250207	203900	8773747	472	472	472	472	0
11	20250207	203800	8773747	472	472	472	472	0
12	20250207	203700	8773747	472	472	472	472	0
13	20250207	203600	8773747	472	472	472	472	0
14	20250207	203500	8773747	472	472	472	472	0
15	20250207	203400	8773747	472	472	472	472	0
16	20250207	203300	8773747	472	472	472	472	0
17	20250207	203200	8773747	472	472	472	472	0
18	20250207	203100	8773747	472	472	472	472	0
19	20250207	203000	8773747	472	472	472	472	0
20	20250207	202900	8773747	472	472	472	472	0
21	20250207	202800	8773747	472	472	472	472	0
22	20250207	202700	8773747	472	472	472	472	0
23	20250207	202600	8773747	472	472	472	472	0
24	20250207	202500	8773747	472	472	472	472	0
25	20250207	202400	8773747	472	472	472	472	0
26	20250207	202300	8773747	472	472	472	472	0
27	20250207	202200	8773747	472	472	472	472	0
28	20250207	202100	8773747	472	472	472	472	0
29	20250207	202000	8773747	472	472	472	472	0
30	20250207	201900	8773747	472	472	472	472	0
31	20250207	201800	8773747	472	472	472	472	0
32	20250207	201700	8773747	472	472	472	472	434
33	20250207	201600	8773747	472	472	472	472	0
34	20250207	201500	8773747	472	472	472	472	0
35	20250207	201400	8773747	472	472	472	472	0
36	20250207	201300	8773747	472	472	472	472	0
37	20250207	201200	8773747	472	472	472	472	0
38	20250207	201100	8773747	472	472	472	472	0
39	20250207	201000	8773747	472	472	472	472	0
40	20250207	200900	8773747	472	472	472	472	0
41	20250207	200800	8773747	472	472	472	472	0
42	20250207	200700	8773747	472	472	472	472	0
43	20250207	200600	8773747	472	472	472	472	0
44	20250207	200500	8773747	472	472	472	472	0
45	20250207	200400	8773747	472	472	472	472	0
46	20250207	200300	8773747	472	472	472	472	0
47	20250207	200200	8773747	472	472	472	472	0
48	20250207	200100	8773747	472	472	472	472	0
49	20250207	200000	8773747	472	472	472	472	0
50	20250207	195900	8773747	472	472	472	472	0
51	20250207	195800	8773747	472	472	472	472	0
52	20250207	195700	8773747	472	472	472	472	0
53	20250207	195600	8773747	472	472	472	472	0
54	20250207	195500	8773747	472	472	472	472	0
55	20250207	195400	8773747	472	472	472	472	0
56	20250207	195300	8773747	472	472	472	472	0
57	20250207	195200	8773747	472	472	472	472	0
58	20250207	195100	8773747	472	472	472	472	0
59	20250207	195000	8773747	472	472	472	472	0
60	20250207	194900	8773747	472	472	472	472	0
61	20250207	194800	8773747	472	472	472	472	0
62	20250207	194700	8773747	472	472	472	472	434
63	20250207	194600	8773747	472	472	472	472	0
64	20250207	194500	8773747	472	472	472	472	0
65	20250207	194400	8773747	472	472	472	472	0
66	20250207	194300	8773747	472	472	472	472	0
67	20250207	194200	8773747	472	472	472	472	0
68	20250207	194100	8773747	472	472	472	472	0
69	20250207	194000	8773747	472	472	472	472	0
70	20250207	193900	8773747	472	472	472	472	0
71	20250207	193800	8773747	472	472	472	472	0
72	20250207	193700	8773747	472	472	472	472	0
73	20250207	193600	8773747	472	472	472	472	0
74	20250207	193500	8773747	472	472	472	472	0
75	20250207	193400	8773747	472	472	472	472	0
76	20250207	193300	8773747	472	472	472	472	0
77	20250207	193200	8773747	472	472	472	472	0
78	20250207	193100	8773747	472	472	472	472	0
79	20250207	193000	8773747	472	472	472	472	0
80	20250207	192900	8773747	472	472	472	472	0
81	20250207	192800	8773747	472	472	472	472	0
82	20250207	192700	8773747	472	472	472	472	0
83	20250207	192600	8773747	472	472	472	472	0
84	20250207	192500	8773747	472	472	472	472	0
85	20250207	192400	8773747	472	472	472	472	0
86	20250207	192300	8773747	472	472	472	472	0
87	20250207	192200	8773747	472	472	472	472	0
88	20250207	192100	8773747	472	472	472	472	0
89	20250207	192000	8773747	472	472	472	472	0
90	20250207	191900	8773747	472	472	472	472	0
91	20250207	191800	8773747	472	472	472	472	0
92	20250207	191700	8773747	472	472	472	472	434
93	20250207	191600	8773747	472	472	472	472	0
94	20250207	191500	8773747	472	472	472	472	0
95	20250207	191400	8773747	472	472	472	472	0
96	20250207	191300	8773747	472	472	472	472	0
97	20250207	191200	8773747	472	472	472	472	0
98	20250207	191100	8773747	472	472	472	472	0
99	20250207	191000	8773747	472	472	472	472	0
100	20250207	190900	8773747	472	472	472	472	0
101	20250207	190800	8773747	472	472	472	472	0
102	20250207	190700	8773747	472	472	472	472	0
103	20250207	190600	8773747	472	472	472	472	0
104	20250207	190500	8773747	472	472	472	472	0
105	20250207	190400	8773747	472	472	472	472	0
106	20250207	190300	8773747	472	472	472	472	0
107	20250207	190200	8773747	472	472	472	472	0
108	20250207	190100	8773747	472	472	472	472	0
109	20250207	190000	8773747	472	472	472	472	0
110	20250207	185900	8773747	472	472	472	472	0
111	20250207	185800	8773747	472	472	472	472	0
112	20250207	185700	8773747	472	472	472	472	0
113	20250207	185600	8773747	472	472	472	472	0
114	20250207	185500	8773747	472	472	472	472	0
115	20250207	185400	8773747	472	472	472	472	0
116	20250207	185300	8773747	472	472	472	472	0
117	20250207	185200	8773747	472	472	472	472	0
118	20250207	185100	8773747	472	472	472	472	0
119	20250207	185000	8773747	472	472	472	472	0
120	20250207	184900	8773747	472	472	472	472	0
121	20250207	184800	8773747	472	472	472	472	0
122	20250207	184700	8773747	472	472	472	472	434
123	20250207	184600	8773747	472	472	472	472	0
124	20250207	184500	8773747	472	472	472	472	0
125	20250207	184400	8773747	472	472	472	472	0
126	20250207	184300	8773747	472	472	472	472	0
127	20250207	184200	8773747	472	472	472	472	0
128	20250207	184100	8773747	472	472	472	472	0
129	20250207	184000	8773747	472	472	472	472	0
130	20250207	183900	8773747	472	472	472	472	0
131	20250207	183800	8773747	472	472	472	472	0
132	20250207	183700	8773747	472	472	472	472	0
133	20250207	183600	8773747	472	472	472	472	0
134	20250207	183500	8773747	472	472	472	472	0
135	20250207	183400	8773747	472	472	472	472	0
136	20250207	183300	8773747	472	472	472	472	0
137	20250207	183200	8773747	472	472	472	472	0
138	20250207	183100	8773747	472	472	472	472	0
139	20250207	183000	8773747	472	472	472	472	0
140	20250207	182900	8773747	472	472	472	472	0
141	20250207	182800	8773747	472	472	472	472	0
142	20250207	182700	8773747	472	472	472	472	0
143	20250207	182600	8773747	472	472	472	472	0
144	20250207	182500	8773747	472	472	472	472	0
145	20250207	182400	8773747	472	472	472	472	0
146	20250207	182300	8773747	472	472	472	472	0
147	20250207	182200	8773747	472	472	472	472	0
148	20250207	182100	8773747	472	472	472	472	0
149	20250207	182000	8773747	472	472	472	472	0
150	20250207	181900	8773747	472	472	472	472	0
151	20250207	181800	8773747	472	472	472	472	0
152	20250207	181700	8773747	472	472	472	472	434
153	20250207	181600	8773747	472	472	472	472	0
154	20250207	181500	8773747	472	472	472	472	0
155	20250207	181400	8773747	472	472	472	472	0
156	20250207	181300	8773747	472	472	472	472	0
157	20250207	181200	8773747	472	472	472	472	0
158	20250207	181100	8773747	472	472	472	472	0
159	20250207	181000	8773747	472	472	472	472	0
160	20250207	180900	8773747	472	472	472	472	0
161	20250207	180800	8773747	472	472	472	472	0
162	20250207	180700	8773747	472	472	472	472	0
163	20250207	180600	8773747	472	472	472	472	0
164	20250207	180500	8773747	472	472	472	472	0
165	20250207	180400	8773747	472	472	472	472	0
166	20250207	180300	8773747	472	472	472	472	0
167	20250207	180200	8773747	472	472	472	472	0
168	20250207	180100	8773747	472	472	472	472	0
169	20250207	180000	8773747	472	472	472	472	0
170	20250207	175900	8773747	472	472	472	472	0
171	20250207	175800	8773747	472	472	472	472	0
172	20250207	175700	8773747	472	472	472	472	0
173	20250207	175600	8773747	472	472	472	472	0
174	20250207	175500	8773747	472	472	472	472	0
175	20250207	175400	8773747	472	472	472	472	0
176	20250207	175300	8773747	472	472	472	472	0
177	20250207	175200	8773747	472	472	472	472	0
178	20250207	175100	8773747	472	472	472	472	0
179	20250207	175000	8773747	472	472	472	472	0
180	20250207	174900	8773747	472	472	472	472	0
181	20250207	174800	8773747	472	472	472	472	0
182	20250207	174700	8773747	472	472	472	472	434
183	20250207	174600	8773747	472	472	472	472	0
184	20250207	174500	8773747	472	472	472	472	0
185	20250207	174400	8773747	472	472	472	472	0
186	20250207	174300	8773747	472	472	472	472	0
187	20250207	174200	8773747	472	472	472	472	0
188	20250207	174100	8773747	472	472	472	472	0
189	20250207	174000	8773747	472	472	472	472	0
190	20250207	173900	8773747	472	472	472	472	0
191	20250207	173800	8773747	472	472	472	472	0
192	20250207	173700	8773747	472	472	472	472	0
193	20250207	173600	8773747	472	472	472	472	0
194	20250207	173500	8773747	472	472	472	472	0
195	20250207	173400	8773747	472	472	472	472	0
196	20250207	173300	8773747	472	472	472	472	0
197	20250207	173200	8773747	472	472	472	472	0
198	20250207	173100	8773747	472	472	472	472	0
199	20250207	173000	8773747	472	472	472	472	0
200	20250207	172900	8773747	472	472	472	472	0
201	20250207	172800	8773747	472	472	472	472	0
202	20250207	172700	8773747	472	472	472	472	0
203	20250207	172600	8773747	472	472	472	472	0
204	20250207	172500	8773747	472	472	472	472	0
205	20250207	172400	8773747	472	472	472	472	0
206	20250207	172300	8773747	472	472	472	472	0
207	20250207	172200	8773747	472	472	472	472	0
208	20250207	172100	8773747	472	472	472	472	0
209	20250207	172000	8773747	472	472	472	472	0
210	20250207	171900	8773747	472	472	472	472	0
211	20250207	171800	8773747	472	472	472	472	0
212	20250207	171700	8773747	472	472	472	472	434
213	20250207	171600	8773747	472	472	472	472	0
214	20250207	171500	8773747	472	472	472	472	0
215	20250207	171400	8773747	472	472	472	472	0
216	20250207	171300	8773747	472	472	472	472	0
217	20250207	171200	8773747	472	472	472	472	0
218	20250207	171100	8773747	472	472	472	472	0
219	20250207	171000	8773747	472	472	472	472	0
220	20250207	170900	8773747	472	472	472	472	0
221	20250207	170800	8773747	472	472	472	472	0
222	20250207	170700	8773747	472	472	472	472	0
223	20250207	170600	8773747	472	472	472	472	0
224	20250207	170500	8773747	472	472	472	472	0
225	20250207	170400	8773747	472	472	472	472	0
226	20250207	170300	8773747	472	472	472	472	0
227	20250207	170200	8773747	472	472	472	472	0
228	20250207	170100	8773747	472	472	472	472	0
229	20250207	170000	8773747	472	472	472	472	0
230	20250207	165900	8773747	472	472	472	472	0
231	20250207	165800	8773747	472	472	472	472	0
232	20250207	165700	8773747	472	472	472	472	0
233	20250207	165600	8773747	472	472	472	472	0
234	20250207	165500	8773747	472	472	472	472	0
235	20250207	165400	8773747	472	472	472	472	0
236	20250207	165300	8773747	472	472	472	472	0
237	20250207	165200	8773747	472	472	472	472	0
238	20250207	165100	8773747	472	472	472	472	0
239	20250207	165000	8773747	472	472	472	472	0
240	20250207	164900	8773747	472	472	472	472	0
241	20250207	164800	8773747	472	472	472	472	0
242	20250207	164700	8773747	472	472	472	472	434
243	20250207	164600	8773747	472	472	472	472	0
244	20250207	164500	8773747	472	472	472	472	0
245	20250207	164400	8773747	472	472	472	472	0
246	20250207	164300	8773747	472	472	472	472	0
247	20250207	164200	8773747	472	472	472	472	0
248	20250207	164100	8773747	472	472	472	472	0
249	20250207	164000	8773747	472	472	472	472	0
250	20250207	163900	8773747	472	472	472	472	0
251	20250207	163800	8773747	472	472	472	472	0
252	20250207	163700	8773747	472	472	472	472	0
253	20250207	163600	8773747	472	472	472	472	0
254	20250207	163500	8773747	472	472	472	472	0
255	20250207	163400	8773747	472	472	472	472	0
256	20250207	163300	8773747	472	472	472	472	0
257	20250207	163200	8773747	472	472	472	472	0
258	20250207	163100	8773747	472	472	472	472	0
259	20250207	163000	8773747	472	472	472	472	0
260	20250207	162900	8773747	472	472	472	472	0
261	20250207	162800	8773747	472	472	472	472	0
262	20250207	162700	8773747	472	472	472	472	0
263	20250207	162600	8773747	472	472	472	472	0
264	20250207	162500	8773747	472	472	472	472	0
265	20250207	162400	8773747	472	472	472	472	0
266	20250207	162300	8773747	472	472	472	472	0
267	20250207	162200	8773747	472	472	472	472	0
268	20250207	162100	8773747	472	472	472	472	0
269	20250207	162000	8773747	472	472	472	472	0
270	20250207	161900	8773747	472	472	472	472	0
271	20250207	161800	8773747	472	472	472	472	0
272	20250207	161700	8773747	472	472	472	472	434
273	20250207	161600	8773747	472	472	472	472	0
274	20250207	161500	8773747	472	472	472	472	0
275	20250207	161400	8773747	472	472	472	472	0
276	20250207	161300	8773747	472	472	472	472	0
277	20250207	161200	8773747	472	472	472	472	0
278	20250207	161100	8773747	472	472	472	472	0
279	20250207	161000	8773747	472	472	472	472	0
280	20250207	160900	8773747	472	472	472	472	0
281	20250207	160800	8773747	472	472	472	472	0
282	20250207	160700	8773747	472	472	472	472	0
283	20250207	160600	8773747	472	472	472	472	0
284	20250207	160500	8773747	472	472	472	472	0
285	20250207	160400	8773747	472	472	472	472	0
286	20250207	160300	8773747	472	472	472	472	0
287	20250207	160200	8773747	472	472	472	472	0
288	20250207	160100	8773747	472	472	472	472	0
289	20250207	160000	8773747	472	472	472	472	0
290	20250207	155900	8773747	472	472	472	472	0
291	20250207	155800	8773747	472	472	472	472	0
292	20250207	155700	8773747	472	472	472	472	0
293	20250207	155600	8773747	472	472	472	472	0
294	20250207	155500	8773747	472	472	472	472	0
295	20250207	155400	8773747	472	472	472	472	0
296	20250207	155300	8773747	472	472	472	472	0
297	20250207	155200	8773747	472	472	472	472	0
298	20250207	155100	8773747	472	472	472	472	0
299	20250207	155000	8773747	472	472	472	472	0
300	20250207	154900	8773747	472	472	472	472	0
301	20250207	154800	8773747	472	472	472	472	0
302	20250207	154700	8773747	472	472	472	472	434
303	20250207	154600	8773747	472	472	472	472	0
304	20250207	154500	8773747	472	472	472	472	0
305	20250207	154400	8773747	472	472	472	472	0
306	20250207	154300	8773747	472	472	472	472	0
307	20250207	154200	8773747	472	472	472	472	0
308	20250207	154100	8773747	472	472	472	472	0
309	20250207	154000	8773747	472	472	472	472	0
310	20250207	153900	8773747	472	472	472	472	0
311	20250207	153800	8773747	472	472	472	472	0
312	20250207	153700	8773747	472	472	472	472	0
313	20250207	153600	8773747	472	472	472	472	0
314	20250207	153500	8773747	472	472	472	472	0
315	20250207	153400	8773747	472	472	472	472	0
316	20250207	153300	8773747	472	472	472	472	0
317	20250207	153200	8773747	472	472	472	472	0
318	20250207	153100	8773747	472	472	472	472	0
319	20250207	153000	8773747	472	472	472	472	434
320	20250207	152900	8568899	472	472	472	472	0
321	20250207	152800	8568899	472	472	472	472	0
322	20250207	152700	8568899	472	472	472	472	0
323	20250207	152600	8568899	472	472	472	472	0
324	20250207	152500	8568899	472	472	472	472	0
325	20250207	152400	8568899	472	472	472	472	0
326	20250207	152300	8568899	472	472	472	472	0
327	20250207	152200	8568899	472	472	472	472	0
328	20250207	152100	8568899	472	472	472	472	0
329	20250207	152000	8568899	472	472	472	472	0
330	20250207	151900	8568899	472	472	472	472	0
331	20250207	151800	8568899	472	472	472	472	0
332	20250207	151700	8568899	472	472	472	472	0
333	20250207	151600	8568899	472	472	472	472	1
334	20250207	151500	8568427	472	472	472	472	0
335	20250207	151400	8568427	472	472	472	472	0
336	20250207	151300	8568427	472	472	472	472	0
337	20250207	151200	8568427	472	472	472	472	0
338	20250207	151100	8568427	472	472	472	472	0
339	20250207	151000	8568427	472	472	472	472	4330
340	20250207	150900	6524667	472	472	472	472	0
341	20250207	150800	6524667	472	472	472	472	0
342	20250207	150700	6524667	472	472	472	472	10
343	20250207	150600	6519947	472	472	472	472	0
344	20250207	150500	6519947	472	472	472	472	0
345	20250207	150400	6519947	472	472	472	472	0
346	20250207	150300	6519947	472	472	472	472	0
347	20250207	150200	6519947	472	471	472	471	809
348	20250207	150100	6138893	471	471	471	471	0
349	20250207	150000	6138893	471	471	471	471	0
350	20250207	145900	6138893	471	471	471	471	0
351	20250207	145800	6138893	471	468	471	468	10
352	20250207	145700	6134186	471	471	471	471	0
353	20250207	145600	6134186	471	471	471	471	0
354	20250207	145500	6134186	471	471	471	471	0
355	20250207	145400	6134186	471	471	471	471	0
356	20250207	145300	6134186	471	471	471	471	9
357	20250207	145200	6129947	467	467	467	467	38
358	20250207	145100	6112201	471	471	471	471	0
359	20250207	145000	6112201	471	471	471	471	0
360	20250207	144900	6112201	471	471	471	471	0
361	20250207	144800	6112201	471	470	471	470	360
362	20250207	144700	5942651	471	471	471	471	0
363	20250207	144600	5942651	471	471	471	471	0
364	20250207	144500	5942651	471	471	471	471	0
365	20250207	144400	5942651	471	472	472	471	18
366	20250207	144300	5934164	467	467	467	467	0
367	20250207	144200	5934164	467	467	467	467	0
368	20250207	144100	5934164	467	469	469	467	2110
369	20250207	144000	4946435	472	472	472	472	0
370	20250207	143900	4946435	472	472	472	472	0
371	20250207	143800	4946435	472	472	472	472	0
372	20250207	143700	4946435	472	472	472	472	0
373	20250207	143600	4946435	472	472	472	472	0
374	20250207	143500	4946435	472	472	472	472	0
375	20250207	143400	4946435	472	472	472	472	0
376	20250207	143300	4946435	472	472	472	472	0
377	20250207	143200	4946435	472	472	472	472	0
378	20250207	143100	4946435	472	472	472	472	0
379	20250207	143000	4946435	472	472	472	472	0
380	20250207	142900	4946435	472	472	472	472	0
381	20250207	142800	4946435	472	472	472	472	0
382	20250207	142700	4946435	472	472	472	472	0
383	20250207	142600	4946435	472	472	472	472	0
384	20250207	142500	4946435	472	472	472	472	67
385	20250207	142400	4914811	472	472	472	472	0
386	20250207	142300	4914811	472	472	472	472	0
387	20250207	142200	4914811	472	472	472	472	100
388	20250207	142100	4867611	472	472	472	472	0
389	20250207	142000	4867611	472	472	472	472	0
390	20250207	141900	4867611	472	472	472	472	0
391	20250207	141800	4867611	472	471	472	471	90
392	20250207	141700	4825220	471	471	471	471	0
393	20250207	141600	4825220	471	471	471	471	0
394	20250207	141500	4825220	471	471	471	471	0
395	20250207	141400	4825220	471	471	471	471	0
396	20250207	141300	4825220	471	471	471	471	0
397	20250207	141200	4825220	471	471	471	471	0
398	20250207	141100	4825220	471	471	471	471	0
399	20250207	141000	4825220	471	471	471	471	0
400	20250207	140900	4825220	471	471	471	471	0
401	20250207	140800	4825220	471	471	471	471	0
402	20250207	140700	4825220	471	471	471	471	0
403	20250207	140600	4825220	471	471	471	471	0
404	20250207	140500	4825220	471	471	471	471	0
405	20250207	140400	4825220	471	471	471	471	0
406	20250207	140300	4825220	471	471	471	471	511
407	20250207	140200	4584539	471	471	471	471	0
408	20250207	140100	4584539	471	471	471	471	0
409	20250207	140000	4584539	471	471	471	471	353
410	20250207	135900	4418276	471	471	471	471	136
411	20250207	135800	4354220	471	471	471	471	0
412	20250207	135700	4354220	471	471	471	471	0
413	20250207	135600	4354220	471	471	471	471	0
414	20250207	135500	4354220	471	471	471	471	45
415	20250207	135400	4333025	471	471	471	471	0
416	20250207	135300	4333025	471	471	471	471	0
417	20250207	135200	4333025	471	471	471	471	0
418	20250207	135100	4333025	471	471	471	471	0
419	20250207	135000	4333025	471	471	471	471	0
420	20250207	134900	4333025	471	471	471	471	0
421	20250207	134800	4333025	471	471	471	471	0
422	20250207	134700	4333025	471	471	471	471	0
423	20250207	134600	4333025	471	471	471	471	0
424	20250207	134500	4333025	471	471	471	471	0
425	20250207	134400	4333025	471	471	471	471	0
426	20250207	134300	4333025	471	471	471	471	0
427	20250207	134200	4333025	471	471	471	471	0
428	20250207	134100	4333025	471	471	471	471	0
429	20250207	134000	4333025	471	471	471	471	1
430	20250207	133900	4332554	468	468	468	468	1
431	20250207	133800	4332086	471	471	471	471	0
432	20250207	133700	4332086	471	471	471	471	0
433	20250207	133600	4332086	471	471	471	471	0
434	20250207	133500	4332086	471	471	471	471	0
435	20250207	133400	4332086	471	471	471	471	0
436	20250207	133300	4332086	471	471	471	471	0
437	20250207	133200	4332086	471	471	471	471	0
438	20250207	133100	4332086	471	471	471	471	45
439	20250207	133000	4310891	471	471	471	471	0
440	20250207	132900	4310891	471	471	471	471	0
441	20250207	132800	4310891	471	471	471	471	0
442	20250207	132700	4310891	471	471	471	471	0
443	20250207	132600	4310891	471	471	471	471	0
444	20250207	132500	4310891	471	471	471	471	0
445	20250207	132400	4310891	471	471	471	471	0
446	20250207	132300	4310891	471	471	471	471	0
447	20250207	132200	4310891	471	471	471	471	0
448	20250207	132100	4310891	471	471	471	471	0
449	20250207	132000	4310891	471	471	471	471	0
450	20250207	131900	4310891	471	471	471	471	80
451	20250207	131800	4273211	471	471	471	471	0
452	20250207	131700	4273211	471	471	471	471	0
453	20250207	131600	4273211	471	471	471	471	0
454	20250207	131500	4273211	471	471	471	471	0
455	20250207	131400	4273211	471	471	471	471	1
456	20250207	131300	4272740	472	472	472	472	0
457	20250207	131200	4272740	472	472	472	472	0
458	20250207	131100	4272740	472	472	472	472	0
459	20250207	131000	4272740	472	472	472	472	0
460	20250207	130900	4272740	472	472	472	472	0
461	20250207	130800	4272740	472	472	472	472	0
462	20250207	130700	4272740	472	472	472	472	0
463	20250207	130600	4272740	472	472	472	472	0
464	20250207	130500	4272740	472	472	472	472	0
465	20250207	130400	4272740	472	472	472	472	0
466	20250207	130300	4272740	472	472	472	472	0
467	20250207	130200	4272740	472	472	472	472	0
468	20250207	130100	4272740	472	472	472	472	0
469	20250207	130000	4272740	472	472	472	472	0
470	20250207	125900	4272740	472	472	472	472	0
471	20250207	125800	4272740	472	472	472	472	0
472	20250207	125700	4272740	472	472	472	472	0
473	20250207	125600	4272740	472	472	472	472	0
474	20250207	125500	4272740	472	472	472	472	0
475	20250207	125400	4272740	472	472	472	472	0
476	20250207	125300	4272740	472	472	472	472	0
477	20250207	125200	4272740	472	472	472	472	0
478	20250207	125100	4272740	472	472	472	472	34
479	20250207	125000	4256692	472	472	472	472	100
480	20250207	124900	4209492	472	471	472	471	20
481	20250207	124800	4200062	468	468	468	468	5
482	20250207	124700	4197722	468	468	468	468	0
483	20250207	124600	4197722	468	468	468	468	0
484	20250207	124500	4197722	468	468	468	468	0
485	20250207	124400	4197722	468	468	468	468	0
486	20250207	124300	4197722	468	468	468	468	0
487	20250207	124200	4197722	468	468	468	468	23
488	20250207	124100	4186958	471	471	471	471	500
489	20250207	124000	3951458	472	472	472	472	0
490	20250207	123900	3951458	472	472	472	472	0
491	20250207	123800	3951458	472	471	472	471	196
492	20250207	123700	3859046	472	472	472	472	0
493	20250207	123600	3859046	472	472	472	472	0
494	20250207	123500	3859046	472	472	472	472	0
495	20250207	123400	3859046	472	472	472	472	0
496	20250207	123300	3859046	472	472	472	472	0
497	20250207	123200	3859046	472	472	472	472	0
498	20250207	123100	3859046	472	472	472	472	0
499	20250207	123000	3859046	472	472	472	472	0
500	20250207	122900	3859046	472	472	472	472	0
501	20250207	122800	3859046	472	472	472	472	0
502	20250207	122700	3859046	472	472	472	472	0
503	20250207	122600	3859046	472	472	472	472	0
504	20250207	122500	3859046	472	471	472	471	105
505	20250207	122400	3809586	472	472	472	472	0
506	20250207	122300	3809586	472	472	472	472	0
507	20250207	122200	3809586	472	470	472	470	400
508	20250207	122100	3621172	470	469	470	469	117
509	20250207	122000	3566283	468	468	468	468	0
510	20250207	121900	3566283	468	468	468	468	0
511	20250207	121800	3566283	468	468	468	468	0
512	20250207	121700	3566283	468	468	468	468	0
513	20250207	121600	3566283	468	468	468	468	0
514	20250207	121500	3566283	468	468	468	468	0
515	20250207	121400	3566283	468	468	468	468	0
516	20250207	121300	3566283	468	468	468	468	0
517	20250207	121200	3566283	468	468	468	468	8
518	20250207	121100	3562539	469	469	469	469	0
519	20250207	121000	3562539	469	469	469	469	0
520	20250207	120900	3562539	469	469	469	469	0
521	20250207	120800	3562539	469	469	469	469	0
522	20250207	120700	3562539	469	469	469	469	0
523	20250207	120600	3562539	469	469	469	469	0
524	20250207	120500	3562539	469	469	469	469	0
525	20250207	120400	3562539	469	469	469	469	0
526	20250207	120300	3562539	469	469	469	469	0
527	20250207	120200	3562539	469	469	469	469	0
528	20250207	120100	3562539	469	469	469	469	0
529	20250207	120000	3562539	469	469	469	469	0
530	20250207	115900	3562539	469	469	469	469	0
531	20250207	115800	3562539	469	469	469	469	0
532	20250207	115700	3562539	469	469	469	469	0
533	20250207	115600	3562539	469	469	469	469	0
534	20250207	115500	3562539	469	469	469	469	0
535	20250207	115400	3562539	469	469	469	469	0
536	20250207	115300	3562539	469	469	469	469	0
537	20250207	115200	3562539	469	469	469	469	0
538	20250207	115100	3562539	469	469	469	469	0
539	20250207	115000	3562539	469	469	469	469	0
540	20250207	114900	3562539	469	469	469	469	0
541	20250207	114800	3562539	469	469	469	469	0
542	20250207	114700	3562539	469	469	469	469	0
543	20250207	114600	3562539	469	469	469	469	0
544	20250207	114500	3562539	469	469	469	469	0
545	20250207	114400	3562539	469	469	469	469	0
546	20250207	114300	3562539	469	469	469	469	0
547	20250207	114200	3562539	469	469	469	469	0
548	20250207	114100	3562539	469	469	469	469	0
549	20250207	114000	3562539	469	469	469	469	178
550	20250207	113900	3479057	468	468	468	468	0
551	20250207	113800	3479057	468	468	468	468	0
552	20250207	113700	3479057	468	468	468	468	0
553	20250207	113600	3479057	468	468	468	468	0
554	20250207	113500	3479057	468	468	468	468	0
555	20250207	113400	3479057	468	468	468	468	0
556	20250207	113300	3479057	468	468	468	468	0
557	20250207	113200	3479057	468	468	468	468	0
558	20250207	113100	3479057	468	468	468	468	0
559	20250207	113000	3479057	468	468	468	468	0
560	20250207	112900	3479057	468	468	468	468	0
561	20250207	112800	3479057	468	468	468	468	0
562	20250207	112700	3479057	468	468	468	468	0
563	20250207	112600	3479057	468	468	468	468	0
564	20250207	112500	3479057	468	468	468	468	0
565	20250207	112400	3479057	468	468	468	468	0
566	20250207	112300	3479057	468	469	469	468	29
567	20250207	112200	3465484	469	469	469	469	0
568	20250207	112100	3465484	469	469	469	469	0
569	20250207	112000	3465484	469	469	469	469	0
570	20250207	111900	3465484	469	469	469	469	0
571	20250207	111800	3465484	469	469	469	469	0
572	20250207	111700	3465484	469	469	469	469	0
573	20250207	111600	3465484	469	469	469	469	49
574	20250207	111500	3442503	470	470	470	470	0
575	20250207	111400	3442503	470	470	470	470	0
576	20250207	111300	3442503	470	470	470	470	0
577	20250207	111200	3442503	470	470	470	470	0
578	20250207	111100	3442503	470	470	470	470	10
579	20250207	111000	3437803	470	470	470	470	0
580	20250207	110900	3437803	470	470	470	470	0
581	20250207	110800	3437803	470	470	470	470	0
582	20250207	110700	3437803	470	470	470	470	0
583	20250207	110600	3437803	470	470	470	470	0
584	20250207	110500	3437803	470	470	470	470	0
585	20250207	110400	3437803	470	470	470	470	0
586	20250207	110300	3437803	470	470	470	470	0
587	20250207	110200	3437803	470	470	470	470	0
588	20250207	110100	3437803	470	470	470	470	0
589	20250207	110000	3437803	470	470	470	470	0
590	20250207	105900	3437803	470	470	470	470	0
591	20250207	105800	3437803	470	470	470	470	0
592	20250207	105700	3437803	470	470	470	470	0
593	20250207	105600	3437803	470	470	470	470	0
594	20250207	105500	3437803	470	470	470	470	3
595	20250207	105400	3436393	469	469	469	469	0
596	20250207	105300	3436393	469	469	469	469	0
597	20250207	105200	3436393	469	469	469	469	0
598	20250207	105100	3436393	469	469	469	469	0
599	20250207	105000	3436393	469	469	469	469	0
600	20250207	104900	3436393	469	469	469	469	0
601	20250207	104800	3436393	469	469	469	469	0
602	20250207	104700	3436393	469	469	469	469	0
603	20250207	104600	3436393	469	469	469	469	0
604	20250207	104500	3436393	469	469	469	469	0
605	20250207	104400	3436393	469	469	469	469	0
606	20250207	104300	3436393	469	469	469	469	0
607	20250207	104200	3436393	469	469	469	469	0
608	20250207	104100	3436393	469	469	469	469	0
609	20250207	104000	3436393	469	469	469	469	0
610	20250207	103900	3436393	469	469	469	469	0
611	20250207	103800	3436393	469	469	469	469	0
612	20250207	103700	3436393	469	469	469	469	0
613	20250207	103600	3436393	469	469	469	469	0
614	20250207	103500	3436393	469	469	469	469	0
615	20250207	103400	3436393	469	469	469	469	0
616	20250207	103300	3436393	469	469	469	469	0
617	20250207	103200	3436393	469	469	469	469	0
618	20250207	103100	3436393	469	469	469	469	0
619	20250207	103000	3436393	469	469	469	469	6
620	20250207	102900	3433579	470	470	470	470	0
621	20250207	102800	3433579	470	470	470	470	0
622	20250207	102700	3433579	470	470	470	470	0
623	20250207	102600	3433579	470	470	470	470	0
624	20250207	102500	3433579	470	470	470	470	0
625	20250207	102400	3433579	470	470	470	470	0
626	20250207	102300	3433579	470	470	470	470	0
627	20250207	102200	3433579	470	470	470	470	0
628	20250207	102100	3433579	470	470	470	470	9
629	20250207	102000	3429349	467	467	467	467	58
630	20250207	101900	3402263	466	466	466	466	42
631	20250207	101800	3382691	467	467	467	467	0
632	20250207	101700	3382691	467	467	467	467	0
633	20250207	101600	3382691	467	467	467	467	0
634	20250207	101500	3382691	467	467	467	467	0
635	20250207	101400	3382691	467	467	467	467	0
636	20250207	101300	3382691	467	467	467	467	2
637	20250207	101200	3381757	466	466	466	466	0
638	20250207	101100	3381757	466	466	466	466	75
639	20250207	101000	3346807	467	467	467	467	0
640	20250207	100900	3346807	467	467	467	467	0
641	20250207	100800	3346807	467	467	467	467	0
642	20250207	100700	3346807	467	467	467	467	0
643	20250207	100600	3346807	467	467	467	467	0
644	20250207	100500	3346807	467	467	467	467	0
645	20250207	100400	3346807	467	467	467	467	22
646	20250207	100300	3336533	466	467	467	466	306
647	20250207	100200	3193936	467	467	467	467	0
648	20250207	100100	3193936	467	467	467	467	2
649	20250207	100000	3193002	471	471	471	471	0
650	20250207	095900	3193002	471	471	471	471	0
651	20250207	095800	3193002	471	471	471	471	0
652	20250207	095700	3193002	471	471	471	471	0
653	20250207	095600	3193002	471	471	471	471	0
654	20250207	095500	3193002	471	471	471	471	0
655	20250207	095400	3193002	471	471	471	471	0
656	20250207	095300	3193002	471	471	471	471	0
657	20250207	095200	3193002	471	471	471	471	0
658	20250207	095100	3193002	471	471	471	471	0
659	20250207	095000	3193002	471	471	471	471	0
660	20250207	094900	3193002	471	471	471	471	0
661	20250207	094800	3193002	471	471	471	471	0
662	20250207	094700	3193002	471	471	471	471	0
663	20250207	094600	3193002	471	471	471	471	1
664	20250207	094500	3192531	471	471	471	471	2
665	20250207	094400	3191589	471	471	471	471	0
666	20250207	094300	3191589	471	471	471	471	0
667	20250207	094200	3191589	471	471	471	471	0
668	20250207	094100	3191589	471	471	471	471	0
669	20250207	094000	3191589	471	471	471	471	0
670	20250207	093900	3191589	471	468	471	468	27
671	20250207	093800	3178932	467	467	467	467	0
672	20250207	093700	3178932	467	467	467	467	0
673	20250207	093600	3178932	467	467	467	467	0
674	20250207	093500	3178932	467	467	467	467	1
675	20250207	093400	3178465	467	467	467	467	0
676	20250207	093300	3178465	467	467	467	467	0
677	20250207	093200	3178465	467	467	467	467	0
678	20250207	093100	3178465	467	467	467	467	0
679	20250207	093000	3178465	467	467	467	467	2
680	20250207	092900	3177531	467	467	467	467	0
681	20250207	092800	3177531	467	468	468	467	161
682	20250207	092700	3102317	468	468	468	468	86
683	20250207	092600	3062069	472	472	472	472	100
684	20250207	092500	3014869	472	472	472	472	0
685	20250207	092400	3014869	472	470	472	470	103
686	20250207	092300	2966453	472	472	472	472	0
687	20250207	092200	2966453	472	472	472	472	0
688	20250207	092100	2966453	472	472	472	472	830
689	20250207	092000	2574693	472	472	472	472	0
690	20250207	091900	2574693	472	472	472	472	0
691	20250207	091800	2574693	472	472	472	472	0
692	20250207	091700	2574693	472	472	472	472	0
693	20250207	091600	2574693	472	472	472	472	0
694	20250207	091500	2574693	472	472	472	472	0
695	20250207	091400	2574693	472	472	472	472	3
696	20250207	091300	2573277	472	472	472	472	0
697	20250207	091200	2573277	472	472	472	472	0
698	20250207	091100	2573277	472	472	472	472	1000
699	20250207	091000	2101277	472	472	472	472	3
700	20250207	090900	2099861	466	470	470	466	257
701	20250207	090800	1979889	475	475	475	475	0
702	20250207	090700	1979889	475	475	475	475	0
703	20250207	090600	1979889	475	475	475	475	3
704	20250207	090500	1978464	470	470	470	470	257
705	20250207	090400	1857674	476	475	476	466	524
706	20250207	090300	1613270	476	476	476	476	0
707	20250207	090200	1613270	476	477	477	476	2
708	20250207	090100	1612317	478	478	478	478	1
709	20250207	090000	1611839	478	486	487	478	3313