KissMeData/018620/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	190600	38243980	935	935	935	935	2135
3	20250207	190500	38243980	935	935	935	935	0
4	20250207	190400	38243980	935	935	935	935	0
5	20250207	190300	38243980	935	935	935	935	0
6	20250207	190200	38243980	935	935	935	935	0
7	20250207	190100	38243980	935	935	935	935	0
8	20250207	190000	38243980	935	935	935	935	0
9	20250207	185900	38243980	935	935	935	935	0
10	20250207	185800	38243980	935	935	935	935	0
11	20250207	185700	38243980	935	935	935	935	0
12	20250207	185600	38243980	935	935	935	935	0
13	20250207	185500	38243980	935	935	935	935	0
14	20250207	185400	38243980	935	935	935	935	0
15	20250207	185300	38243980	935	935	935	935	0
16	20250207	185200	38243980	935	935	935	935	0
17	20250207	185100	38243980	935	935	935	935	0
18	20250207	185000	38243980	935	935	935	935	0
19	20250207	184900	38243980	935	935	935	935	0
20	20250207	184800	38243980	935	935	935	935	0
21	20250207	184700	38243980	935	935	935	935	0
22	20250207	184600	38243980	935	935	935	935	0
23	20250207	184500	38243980	935	935	935	935	0
24	20250207	184400	38243980	935	935	935	935	0
25	20250207	184300	38243980	935	935	935	935	0
26	20250207	184200	38243980	935	935	935	935	0
27	20250207	184100	38243980	935	935	935	935	0
28	20250207	184000	38243980	935	935	935	935	0
29	20250207	183900	38243980	935	935	935	935	0
30	20250207	183800	38243980	935	935	935	935	0
31	20250207	183700	38243980	935	935	935	935	0
32	20250207	183600	38243980	935	935	935	935	2135
33	20250207	183500	38243980	935	935	935	935	0
34	20250207	183400	38243980	935	935	935	935	0
35	20250207	183300	38243980	935	935	935	935	0
36	20250207	183200	38243980	935	935	935	935	0
37	20250207	183100	38243980	935	935	935	935	0
38	20250207	183000	38243980	935	935	935	935	0
39	20250207	182900	38243980	935	935	935	935	0
40	20250207	182800	38243980	935	935	935	935	0
41	20250207	182700	38243980	935	935	935	935	0
42	20250207	182600	38243980	935	935	935	935	0
43	20250207	182500	38243980	935	935	935	935	0
44	20250207	182400	38243980	935	935	935	935	0
45	20250207	182300	38243980	935	935	935	935	0
46	20250207	182200	38243980	935	935	935	935	0
47	20250207	182100	38243980	935	935	935	935	0
48	20250207	182000	38243980	935	935	935	935	0
49	20250207	181900	38243980	935	935	935	935	0
50	20250207	181800	38243980	935	935	935	935	0
51	20250207	181700	38243980	935	935	935	935	0
52	20250207	181600	38243980	935	935	935	935	0
53	20250207	181500	38243980	935	935	935	935	0
54	20250207	181400	38243980	935	935	935	935	0
55	20250207	181300	38243980	935	935	935	935	0
56	20250207	181200	38243980	935	935	935	935	0
57	20250207	181100	38243980	935	935	935	935	0
58	20250207	181000	38243980	935	935	935	935	0
59	20250207	180900	38243980	935	935	935	935	0
60	20250207	180800	38243980	935	935	935	935	0
61	20250207	180700	38243980	935	935	935	935	0
62	20250207	180600	38243980	935	935	935	935	2135
63	20250207	180500	38243980	935	935	935	935	0
64	20250207	180400	38243980	935	935	935	935	0
65	20250207	180300	38243980	935	935	935	935	0
66	20250207	180200	38243980	935	935	935	935	0
67	20250207	180100	38243980	935	935	935	935	0
68	20250207	180000	38243980	935	935	935	935	0
69	20250207	175900	38243980	935	935	935	935	0
70	20250207	175800	38243980	935	935	935	935	0
71	20250207	175700	38243980	935	935	935	935	0
72	20250207	175600	38243980	935	935	935	935	0
73	20250207	175500	38243980	935	935	935	935	0
74	20250207	175400	38243980	935	935	935	935	0
75	20250207	175300	38243980	935	935	935	935	0
76	20250207	175200	38243980	935	935	935	935	0
77	20250207	175100	38243980	935	935	935	935	0
78	20250207	175000	38243980	935	935	935	935	0
79	20250207	174900	38243980	935	935	935	935	0
80	20250207	174800	38243980	935	935	935	935	0
81	20250207	174700	38243980	935	935	935	935	0
82	20250207	174600	38243980	935	935	935	935	0
83	20250207	174500	38243980	935	935	935	935	0
84	20250207	174400	38243980	935	935	935	935	0
85	20250207	174300	38243980	935	935	935	935	0
86	20250207	174200	38243980	935	935	935	935	0
87	20250207	174100	38243980	935	935	935	935	0
88	20250207	174000	38243980	935	935	935	935	0
89	20250207	173900	38243980	935	935	935	935	0
90	20250207	173800	38243980	935	935	935	935	0
91	20250207	173700	38243980	935	935	935	935	0
92	20250207	173600	38243980	935	935	935	935	2135
93	20250207	173500	38243980	935	935	935	935	0
94	20250207	173400	38243980	935	935	935	935	0
95	20250207	173300	38243980	935	935	935	935	0
96	20250207	173200	38243980	935	935	935	935	0
97	20250207	173100	38243980	935	935	935	935	0
98	20250207	173000	38243980	935	935	935	935	0
99	20250207	172900	38243980	935	935	935	935	0
100	20250207	172800	38243980	935	935	935	935	0
101	20250207	172700	38243980	935	935	935	935	0
102	20250207	172600	38243980	935	935	935	935	0
103	20250207	172500	38243980	935	935	935	935	0
104	20250207	172400	38243980	935	935	935	935	0
105	20250207	172300	38243980	935	935	935	935	0
106	20250207	172200	38243980	935	935	935	935	0
107	20250207	172100	38243980	935	935	935	935	0
108	20250207	172000	38243980	935	935	935	935	0
109	20250207	171900	38243980	935	935	935	935	0
110	20250207	171800	38243980	935	935	935	935	0
111	20250207	171700	38243980	935	935	935	935	0
112	20250207	171600	38243980	935	935	935	935	0
113	20250207	171500	38243980	935	935	935	935	0
114	20250207	171400	38243980	935	935	935	935	0
115	20250207	171300	38243980	935	935	935	935	0
116	20250207	171200	38243980	935	935	935	935	0
117	20250207	171100	38243980	935	935	935	935	0
118	20250207	171000	38243980	935	935	935	935	0
119	20250207	170900	38243980	935	935	935	935	0
120	20250207	170800	38243980	935	935	935	935	0
121	20250207	170700	38243980	935	935	935	935	0
122	20250207	170600	38243980	935	935	935	935	2135
123	20250207	170500	38243980	935	935	935	935	0
124	20250207	170400	38243980	935	935	935	935	0
125	20250207	170300	38243980	935	935	935	935	0
126	20250207	170200	38243980	935	935	935	935	0
127	20250207	170100	38243980	935	935	935	935	0
128	20250207	170000	38243980	935	935	935	935	0
129	20250207	165900	38243980	935	935	935	935	0
130	20250207	165800	38243980	935	935	935	935	0
131	20250207	165700	38243980	935	935	935	935	0
132	20250207	165600	38243980	935	935	935	935	0
133	20250207	165500	38243980	935	935	935	935	0
134	20250207	165400	38243980	935	935	935	935	0
135	20250207	165300	38243980	935	935	935	935	0
136	20250207	165200	38243980	935	935	935	935	0
137	20250207	165100	38243980	935	935	935	935	0
138	20250207	165000	38243980	935	935	935	935	0
139	20250207	164900	38243980	935	935	935	935	0
140	20250207	164800	38243980	935	935	935	935	0
141	20250207	164700	38243980	935	935	935	935	0
142	20250207	164600	38243980	935	935	935	935	0
143	20250207	164500	38243980	935	935	935	935	0
144	20250207	164400	38243980	935	935	935	935	0
145	20250207	164300	38243980	935	935	935	935	0
146	20250207	164200	38243980	935	935	935	935	0
147	20250207	164100	38243980	935	935	935	935	0
148	20250207	164000	38243980	935	935	935	935	0
149	20250207	163900	38243980	935	935	935	935	0
150	20250207	163800	38243980	935	935	935	935	0
151	20250207	163700	38243980	935	935	935	935	0
152	20250207	163600	38243980	935	935	935	935	2135
153	20250207	163500	38243980	935	935	935	935	0
154	20250207	163400	38243980	935	935	935	935	0
155	20250207	163300	38243980	935	935	935	935	0
156	20250207	163200	38243980	935	935	935	935	0
157	20250207	163100	38243980	935	935	935	935	0
158	20250207	163000	38243980	935	935	935	935	0
159	20250207	162900	38243980	935	935	935	935	0
160	20250207	162800	38243980	935	935	935	935	0
161	20250207	162700	38243980	935	935	935	935	0
162	20250207	162600	38243980	935	935	935	935	0
163	20250207	162500	38243980	935	935	935	935	0
164	20250207	162400	38243980	935	935	935	935	0
165	20250207	162300	38243980	935	935	935	935	0
166	20250207	162200	38243980	935	935	935	935	0
167	20250207	162100	38243980	935	935	935	935	0
168	20250207	162000	38243980	935	935	935	935	0
169	20250207	161900	38243980	935	935	935	935	0
170	20250207	161800	38243980	935	935	935	935	0
171	20250207	161700	38243980	935	935	935	935	0
172	20250207	161600	38243980	935	935	935	935	0
173	20250207	161500	38243980	935	935	935	935	0
174	20250207	161400	38243980	935	935	935	935	0
175	20250207	161300	38243980	935	935	935	935	0
176	20250207	161200	38243980	935	935	935	935	0
177	20250207	161100	38243980	935	935	935	935	0
178	20250207	161000	38243980	935	935	935	935	0
179	20250207	160900	38243980	935	935	935	935	0
180	20250207	160800	38243980	935	935	935	935	0
181	20250207	160700	38243980	935	935	935	935	0
182	20250207	160600	38243980	935	935	935	935	2135
183	20250207	160500	38243980	935	935	935	935	0
184	20250207	160400	38243980	935	935	935	935	0
185	20250207	160300	38243980	935	935	935	935	0
186	20250207	160200	38243980	935	935	935	935	0
187	20250207	160100	38243980	935	935	935	935	0
188	20250207	160000	38243980	935	935	935	935	0
189	20250207	155900	38243980	935	935	935	935	0
190	20250207	155800	38243980	935	935	935	935	0
191	20250207	155700	38243980	935	935	935	935	0
192	20250207	155600	38243980	935	935	935	935	0
193	20250207	155500	38243980	935	935	935	935	0
194	20250207	155400	38243980	935	935	935	935	0
195	20250207	155300	38243980	935	935	935	935	0
196	20250207	155200	38243980	935	935	935	935	0
197	20250207	155100	38243980	935	935	935	935	0
198	20250207	155000	38243980	935	935	935	935	0
199	20250207	154900	38243980	935	935	935	935	0
200	20250207	154800	38243980	935	935	935	935	0
201	20250207	154700	38243980	935	935	935	935	0
202	20250207	154600	38243980	935	935	935	935	0
203	20250207	154500	38243980	935	935	935	935	0
204	20250207	154400	38243980	935	935	935	935	0
205	20250207	154300	38243980	935	935	935	935	0
206	20250207	154200	38243980	935	935	935	935	0
207	20250207	154100	38243980	935	935	935	935	0
208	20250207	154000	38243980	935	935	935	935	0
209	20250207	153900	38243980	935	935	935	935	0
210	20250207	153800	38243980	935	935	935	935	0
211	20250207	153700	38243980	935	935	935	935	0
212	20250207	153600	38243980	935	935	935	935	2135
213	20250207	153500	38243980	935	935	935	935	0
214	20250207	153400	38243980	935	935	935	935	0
215	20250207	153300	38243980	935	935	935	935	0
216	20250207	153200	38243980	935	935	935	935	0
217	20250207	153100	38243980	935	935	935	935	0
218	20250207	153000	38243980	935	935	935	935	2135
219	20250207	152900	36247755	924	924	924	924	0
220	20250207	152800	36247755	924	924	924	924	0
221	20250207	152700	36247755	924	924	924	924	0
222	20250207	152600	36247755	924	924	924	924	0
223	20250207	152500	36247755	924	924	924	924	0
224	20250207	152400	36247755	924	924	924	924	0
225	20250207	152300	36247755	924	924	924	924	0
226	20250207	152200	36247755	924	924	924	924	0
227	20250207	152100	36247755	924	924	924	924	0
228	20250207	152000	36247755	924	924	924	924	0
229	20250207	151900	36247755	924	922	924	922	639
230	20250207	151800	35658595	922	922	922	922	100
231	20250207	151700	35566395	922	922	922	922	0
232	20250207	151600	35566395	922	922	922	922	1803
233	20250207	151500	33904029	922	922	922	922	0
234	20250207	151400	33904029	922	922	922	922	0
235	20250207	151300	33904029	922	922	922	922	0
236	20250207	151200	33904029	922	922	922	922	0
237	20250207	151100	33904029	922	922	922	922	0
238	20250207	151000	33904029	922	922	922	922	0
239	20250207	150900	33904029	922	922	922	922	0
240	20250207	150800	33904029	922	922	922	922	0
241	20250207	150700	33904029	922	915	922	915	237
242	20250207	150600	33686208	922	922	922	922	250
243	20250207	150500	33455708	922	922	922	915	541
244	20250207	150400	32960002	918	918	918	918	9
245	20250207	150300	32951740	922	922	922	922	0
246	20250207	150200	32951740	922	922	922	922	0
247	20250207	150100	32951740	922	922	922	922	0
248	20250207	150000	32951740	922	922	922	922	0
249	20250207	145900	32951740	922	922	922	922	0
250	20250207	145800	32951740	922	922	922	922	0
251	20250207	145700	32951740	922	922	922	922	18
252	20250207	145600	32935144	918	918	918	918	1
253	20250207	145500	32934226	922	922	922	922	0
254	20250207	145400	32934226	922	922	922	922	0
255	20250207	145300	32934226	922	918	922	918	20
256	20250207	145200	32915794	923	923	923	923	0
257	20250207	145100	32915794	923	923	923	923	0
258	20250207	145000	32915794	923	923	923	923	0
259	20250207	144900	32915794	923	923	923	923	0
260	20250207	144800	32915794	923	918	923	918	18
261	20250207	144700	32899205	923	923	923	923	0
262	20250207	144600	32899205	923	923	923	923	0
263	20250207	144500	32899205	923	923	923	923	0
264	20250207	144400	32899205	923	923	923	923	0
265	20250207	144300	32899205	923	923	923	923	0
266	20250207	144200	32899205	923	922	923	922	68
267	20250207	144100	32836496	922	922	922	922	2
268	20250207	144000	32834652	916	918	918	916	79
269	20250207	143900	32762255	923	923	923	923	0
270	20250207	143800	32762255	923	923	923	923	0
271	20250207	143700	32762255	923	923	923	923	0
272	20250207	143600	32762255	923	923	923	923	0
273	20250207	143500	32762255	923	923	923	923	0
274	20250207	143400	32762255	923	923	923	923	0
275	20250207	143300	32762255	923	923	923	923	0
276	20250207	143200	32762255	923	923	923	923	20
277	20250207	143100	32743795	923	923	923	923	0
278	20250207	143000	32743795	923	923	923	923	0
279	20250207	142900	32743795	923	923	923	923	18
280	20250207	142800	32727181	922	922	922	922	31
281	20250207	142700	32698599	916	916	916	916	3
282	20250207	142600	32695851	916	923	924	916	9
283	20250207	142500	32687584	916	916	916	916	9
284	20250207	142400	32679340	924	924	924	924	0
285	20250207	142300	32679340	924	924	924	924	0
286	20250207	142200	32679340	924	924	924	924	18
287	20250207	142100	32662708	916	916	916	916	2
288	20250207	142000	32660876	915	915	915	915	0
289	20250207	141900	32660876	915	915	915	915	0
290	20250207	141800	32660876	915	917	917	915	75
291	20250207	141700	32592223	924	924	924	924	0
292	20250207	141600	32592223	924	924	924	924	0
293	20250207	141500	32592223	924	924	924	924	0
294	20250207	141400	32592223	924	924	924	924	200
295	20250207	141300	32407423	924	924	924	924	0
296	20250207	141200	32407423	924	924	924	924	0
297	20250207	141100	32407423	924	924	924	924	0
298	20250207	141000	32407423	924	924	924	924	0
299	20250207	140900	32407423	924	924	924	924	1
300	20250207	140800	32406499	923	923	924	923	1591
301	20250207	140700	30938005	915	923	924	915	229
302	20250207	140600	30727318	919	919	919	919	0
303	20250207	140500	30727318	919	919	919	919	165
304	20250207	140400	30575683	924	924	924	924	0
305	20250207	140300	30575683	924	924	924	924	0
306	20250207	140200	30575683	924	924	924	924	0
307	20250207	140100	30575683	924	924	924	924	0
308	20250207	140000	30575683	924	924	924	924	0
309	20250207	135900	30575683	924	924	924	924	0
310	20250207	135800	30575683	924	924	924	924	0
311	20250207	135700	30575683	924	924	924	924	7
312	20250207	135600	30569215	924	924	924	924	0
313	20250207	135500	30569215	924	919	924	919	2
314	20250207	135400	30567372	924	924	924	924	2
315	20250207	135300	30565524	924	924	924	924	0
316	20250207	135200	30565524	924	924	924	924	0
317	20250207	135100	30565524	924	924	924	924	0
318	20250207	135000	30565524	924	924	924	924	0
319	20250207	134900	30565524	924	924	924	924	0
320	20250207	134800	30565524	924	924	924	924	0
321	20250207	134700	30565524	924	924	924	924	0
322	20250207	134600	30565524	924	924	924	924	0
323	20250207	134500	30565524	924	924	924	924	0
324	20250207	134400	30565524	924	924	924	924	0
325	20250207	134300	30565524	924	924	924	924	0
326	20250207	134200	30565524	924	924	924	924	1
327	20250207	134100	30564600	919	919	919	919	1
328	20250207	134000	30563681	919	923	923	919	2
329	20250207	133900	30561839	924	917	924	917	10
330	20250207	133800	30552627	915	916	916	915	38
331	20250207	133700	30517856	924	924	924	924	0
332	20250207	133600	30517856	924	922	924	922	120
333	20250207	133500	30407114	924	924	924	924	0
334	20250207	133400	30407114	924	915	924	914	97
335	20250207	133300	30318274	915	919	919	915	3000
336	20250207	133200	27571177	920	920	920	920	0
337	20250207	133100	27571177	920	920	920	920	1
338	20250207	133000	27570257	919	919	919	919	0
339	20250207	132900	27570257	919	919	919	919	0
340	20250207	132800	27570257	919	919	919	919	0
341	20250207	132700	27570257	919	919	919	919	0
342	20250207	132600	27570257	919	919	919	919	0
343	20250207	132500	27570257	919	919	919	919	0
344	20250207	132400	27570257	919	919	919	919	0
345	20250207	132300	27570257	919	919	919	919	0
346	20250207	132200	27570257	919	919	919	919	0
347	20250207	132100	27570257	919	919	919	919	0
348	20250207	132000	27570257	919	921	921	919	1619
349	20250207	131900	26081112	935	935	935	935	0
350	20250207	131800	26081112	935	935	935	935	0
351	20250207	131700	26081112	935	935	935	935	0
352	20250207	131600	26081112	935	935	935	935	0
353	20250207	131500	26081112	935	935	935	935	0
354	20250207	131400	26081112	935	935	935	935	0
355	20250207	131300	26081112	935	935	935	935	0
356	20250207	131200	26081112	935	935	935	935	0
357	20250207	131100	26081112	935	935	935	935	0
358	20250207	131000	26081112	935	935	935	935	0
359	20250207	130900	26081112	935	935	935	935	0
360	20250207	130800	26081112	935	935	935	935	0
361	20250207	130700	26081112	935	935	935	935	0
362	20250207	130600	26081112	935	934	935	934	1094
363	20250207	130500	25059298	933	921	933	921	109
364	20250207	130400	24957723	920	920	920	920	0
365	20250207	130300	24957723	920	920	920	920	22
366	20250207	130200	24937483	919	919	919	919	0
367	20250207	130100	24937483	919	919	919	919	79
368	20250207	130000	24864882	937	937	937	937	0
369	20250207	125900	24864882	937	937	937	937	0
370	20250207	125800	24864882	937	937	937	937	0
371	20250207	125700	24864882	937	937	937	937	0
372	20250207	125600	24864882	937	937	937	937	0
373	20250207	125500	24864882	937	937	937	937	0
374	20250207	125400	24864882	937	937	937	937	0
375	20250207	125300	24864882	937	936	937	936	857
376	20250207	125200	24062729	937	937	937	937	0
377	20250207	125100	24062729	937	937	937	937	0
378	20250207	125000	24062729	937	937	937	937	0
379	20250207	124900	24062729	937	937	937	937	0
380	20250207	124800	24062729	937	937	937	937	0
381	20250207	124700	24062729	937	937	937	937	0
382	20250207	124600	24062729	937	937	937	937	0
383	20250207	124500	24062729	937	937	937	937	0
384	20250207	124400	24062729	937	937	937	937	0
385	20250207	124300	24062729	937	937	937	937	0
386	20250207	124200	24062729	937	937	937	937	0
387	20250207	124100	24062729	937	937	937	937	0
388	20250207	124000	24062729	937	937	937	937	0
389	20250207	123900	24062729	937	937	937	937	0
390	20250207	123800	24062729	937	937	937	937	0
391	20250207	123700	24062729	937	936	937	936	123
392	20250207	123600	23947600	937	937	937	937	0
393	20250207	123500	23947600	937	937	937	937	0
394	20250207	123400	23947600	937	937	937	937	0
395	20250207	123300	23947600	937	937	937	937	0
396	20250207	123200	23947600	937	936	937	936	201
397	20250207	123100	23759463	937	926	937	926	846
398	20250207	123000	22971127	916	920	920	916	3000
399	20250207	122900	20222538	921	921	921	921	0
400	20250207	122800	20222538	921	924	924	921	79
401	20250207	122700	20149774	924	924	924	924	8
402	20250207	122600	20142382	922	922	922	922	0
403	20250207	122500	20142382	922	923	923	922	1156
404	20250207	122400	19076420	924	930	930	924	530
405	20250207	122300	18585800	937	937	937	937	0
406	20250207	122200	18585800	937	937	937	937	0
407	20250207	122100	18585800	937	937	937	937	0
408	20250207	122000	18585800	937	937	937	937	0
409	20250207	121900	18585800	937	937	937	937	0
410	20250207	121800	18585800	937	937	937	937	0
411	20250207	121700	18585800	937	937	937	937	0
412	20250207	121600	18585800	937	937	937	937	0
413	20250207	121500	18585800	937	937	937	937	0
414	20250207	121400	18585800	937	937	937	937	0
415	20250207	121300	18585800	937	937	937	937	0
416	20250207	121200	18585800	937	937	937	937	0
417	20250207	121100	18585800	937	937	937	937	0
418	20250207	121000	18585800	937	937	937	937	0
419	20250207	120900	18585800	937	935	937	935	752
420	20250207	120800	17882385	937	937	937	937	0
421	20250207	120700	17882385	937	937	937	937	0
422	20250207	120600	17882385	937	937	937	937	0
423	20250207	120500	17882385	937	937	937	937	0
424	20250207	120400	17882385	937	937	937	937	0
425	20250207	120300	17882385	937	937	937	937	0
426	20250207	120200	17882385	937	936	937	936	61
427	20250207	120100	17825262	925	925	925	925	0
428	20250207	120000	17825262	925	925	925	925	0
429	20250207	115900	17825262	925	925	925	925	0
430	20250207	115800	17825262	925	925	925	925	0
431	20250207	115700	17825262	925	925	925	925	0
432	20250207	115600	17825262	925	925	925	925	0
433	20250207	115500	17825262	925	926	926	925	80
434	20250207	115400	17751204	926	936	937	926	2025
435	20250207	115300	15855054	937	937	937	937	0
436	20250207	115200	15855054	937	937	937	937	0
437	20250207	115100	15855054	937	937	937	937	0
438	20250207	115000	15855054	937	937	937	937	0
439	20250207	114900	15855054	937	937	937	937	0
440	20250207	114800	15855054	937	936	937	936	248
441	20250207	114700	15622853	937	937	937	937	0
442	20250207	114600	15622853	937	937	937	937	0
443	20250207	114500	15622853	937	937	937	937	0
444	20250207	114400	15622853	937	937	937	937	0
445	20250207	114300	15622853	937	937	937	937	0
446	20250207	114200	15622853	937	937	937	937	0
447	20250207	114100	15622853	937	937	937	937	0
448	20250207	114000	15622853	937	937	937	937	0
449	20250207	113900	15622853	937	937	937	937	0
450	20250207	113800	15622853	937	937	937	937	100
451	20250207	113700	15529153	938	938	938	938	0
452	20250207	113600	15529153	938	938	938	938	0
453	20250207	113500	15529153	938	938	938	938	0
454	20250207	113400	15529153	938	938	938	938	0
455	20250207	113300	15529153	938	938	938	938	0
456	20250207	113200	15529153	938	938	938	938	0
457	20250207	113100	15529153	938	938	938	938	0
458	20250207	113000	15529153	938	938	938	938	0
459	20250207	112900	15529153	938	938	938	938	0
460	20250207	112800	15529153	938	938	938	938	0
461	20250207	112700	15529153	938	938	938	938	0
462	20250207	112600	15529153	938	938	938	938	0
463	20250207	112500	15529153	938	938	938	938	0
464	20250207	112400	15529153	938	938	938	938	0
465	20250207	112300	15529153	938	937	938	937	98
466	20250207	112200	15437309	921	934	938	921	600
467	20250207	112100	14877112	922	924	924	922	1000
468	20250207	112000	13954916	936	936	936	936	0
469	20250207	111900	13954916	936	935	936	935	520
470	20250207	111800	13468712	936	936	936	936	0
471	20250207	111700	13468712	936	936	936	936	0
472	20250207	111600	13468712	936	936	936	936	0
473	20250207	111500	13468712	936	936	936	936	0
474	20250207	111400	13468712	936	936	936	936	0
475	20250207	111300	13468712	936	936	936	936	0
476	20250207	111200	13468712	936	936	936	936	0
477	20250207	111100	13468712	936	936	936	936	0
478	20250207	111000	13468712	936	936	936	936	0
479	20250207	110900	13468712	936	936	936	936	0
480	20250207	110800	13468712	936	936	936	936	0
481	20250207	110700	13468712	936	935	936	935	150
482	20250207	110600	13328412	935	925	935	925	1255
483	20250207	110500	12163951	915	919	919	915	2000
484	20250207	110400	10331511	920	920	920	920	0
485	20250207	110300	10331511	920	920	920	920	0
486	20250207	110200	10331511	920	920	920	920	0
487	20250207	110100	10331511	920	921	921	920	1021
488	20250207	110000	9391977	921	921	921	921	110
489	20250207	105900	9290667	920	920	920	920	0
490	20250207	105800	9290667	920	920	920	920	0
491	20250207	105700	9290667	920	920	920	920	0
492	20250207	105600	9290667	920	920	920	920	0
493	20250207	105500	9290667	920	920	920	920	0
494	20250207	105400	9290667	920	920	920	920	0
495	20250207	105300	9290667	920	920	920	920	0
496	20250207	105200	9290667	920	920	920	920	0
497	20250207	105100	9290667	920	920	920	920	0
498	20250207	105000	9290667	920	920	920	920	0
499	20250207	104900	9290667	920	920	920	920	80
500	20250207	104800	9217067	935	935	935	935	0
501	20250207	104700	9217067	935	935	935	935	0
502	20250207	104600	9217067	935	935	935	935	0
503	20250207	104500	9217067	935	935	935	935	0
504	20250207	104400	9217067	935	935	935	935	0
505	20250207	104300	9217067	935	935	935	935	0
506	20250207	104200	9217067	935	935	935	935	0
507	20250207	104100	9217067	935	935	935	935	0
508	20250207	104000	9217067	935	935	935	935	0
509	20250207	103900	9217067	935	935	935	935	0
510	20250207	103800	9217067	935	935	935	935	0
511	20250207	103700	9217067	935	935	935	935	0
512	20250207	103600	9217067	935	935	935	935	0
513	20250207	103500	9217067	935	935	935	935	0
514	20250207	103400	9217067	935	935	935	935	0
515	20250207	103300	9217067	935	935	935	935	0
516	20250207	103200	9217067	935	935	935	935	0
517	20250207	103100	9217067	935	935	935	935	0
518	20250207	103000	9217067	935	935	935	935	0
519	20250207	102900	9217067	935	935	935	935	0
520	20250207	102800	9217067	935	935	935	935	3
521	20250207	102700	9214262	920	920	920	920	0
522	20250207	102600	9214262	920	920	920	920	0
523	20250207	102500	9214262	920	920	920	920	0
524	20250207	102400	9214262	920	920	920	920	0
525	20250207	102300	9214262	920	920	920	920	0
526	20250207	102200	9214262	920	921	921	920	1456
527	20250207	102100	7873758	921	921	921	921	0
528	20250207	102000	7873758	921	921	921	921	0
529	20250207	101900	7873758	921	921	921	921	0
530	20250207	101800	7873758	921	921	921	921	0
531	20250207	101700	7873758	921	921	921	921	0
532	20250207	101600	7873758	921	935	935	921	106
533	20250207	101500	7775746	936	936	936	936	0
534	20250207	101400	7775746	936	936	936	936	0
535	20250207	101300	7775746	936	936	936	936	0
536	20250207	101200	7775746	936	936	936	936	0
537	20250207	101100	7775746	936	936	936	936	0
538	20250207	101000	7775746	936	930	936	930	273
539	20250207	100900	7521452	930	928	930	919	5806
540	20250207	100800	2154626	928	928	928	928	1
541	20250207	100700	2153698	929	929	929	929	0
542	20250207	100600	2153698	929	929	929	929	0
543	20250207	100500	2153698	929	929	929	929	0
544	20250207	100400	2153698	929	929	929	929	0
545	20250207	100300	2153698	929	929	929	929	0
546	20250207	100200	2153698	929	929	929	929	0
547	20250207	100100	2153698	929	929	929	929	0
548	20250207	100000	2153698	929	929	929	929	0
549	20250207	095900	2153698	929	929	929	929	0
550	20250207	095800	2153698	929	929	929	929	0
551	20250207	095700	2153698	929	929	929	929	0
552	20250207	095600	2153698	929	929	929	929	0
553	20250207	095500	2153698	929	929	929	929	0
554	20250207	095400	2153698	929	929	929	929	0
555	20250207	095300	2153698	929	929	929	929	0
556	20250207	095200	2153698	929	929	929	929	0
557	20250207	095100	2153698	929	929	929	929	0
558	20250207	095000	2153698	929	929	929	929	0
559	20250207	094900	2153698	929	929	929	929	0
560	20250207	094800	2153698	929	929	929	929	0
561	20250207	094700	2153698	929	929	929	929	0
562	20250207	094600	2153698	929	929	929	929	3
563	20250207	094500	2150911	929	929	929	929	1
564	20250207	094400	2149982	925	925	925	925	0
565	20250207	094300	2149982	925	925	925	925	80
566	20250207	094200	2075982	929	929	929	929	13
567	20250207	094100	2063905	928	928	928	928	0
568	20250207	094000	2063905	928	928	928	928	0
569	20250207	093900	2063905	928	928	928	928	0
570	20250207	093800	2063905	928	928	928	928	0
571	20250207	093700	2063905	928	926	928	926	80
572	20250207	093600	1989762	925	925	925	925	10
573	20250207	093500	1980512	925	925	925	925	10
574	20250207	093400	1971262	926	926	926	926	20
575	20250207	093300	1952742	926	926	926	926	0
576	20250207	093200	1952742	926	927	927	926	21
577	20250207	093100	1933295	927	927	927	927	0
578	20250207	093000	1933295	927	929	929	927	51
579	20250207	092900	1885956	938	938	938	938	0
580	20250207	092800	1885956	938	938	938	938	13
581	20250207	092700	1873762	929	929	929	929	13
582	20250207	092600	1861685	930	930	930	930	0
583	20250207	092500	1861685	930	930	930	930	0
584	20250207	092400	1861685	930	930	930	930	0
585	20250207	092300	1861685	930	930	930	930	0
586	20250207	092200	1861685	930	930	930	930	50
587	20250207	092100	1815185	930	930	930	930	0
588	20250207	092000	1815185	930	931	931	930	1317
589	20250207	091900	590348	929	929	929	929	1
590	20250207	091800	589419	943	943	943	943	0
591	20250207	091700	589419	943	943	943	943	0
592	20250207	091600	589419	943	943	943	943	0
593	20250207	091500	589419	943	943	943	943	0
594	20250207	091400	589419	943	943	943	943	0
595	20250207	091300	589419	943	943	943	943	0
596	20250207	091200	589419	943	943	943	943	0
597	20250207	091100	589419	943	943	943	943	0
598	20250207	091000	589419	943	943	943	943	0
599	20250207	090900	589419	943	943	943	943	0
600	20250207	090800	589419	943	943	943	943	0
601	20250207	090700	589419	943	943	943	943	0
602	20250207	090600	589419	943	943	943	943	0
603	20250207	090500	589419	943	934	943	934	150
604	20250207	090400	448675	934	934	934	934	0
605	20250207	090300	448675	934	934	934	934	0
606	20250207	090200	448675	934	934	934	934	0
607	20250207	090100	448675	934	934	934	934	0
608	20250207	090000	448675	934	927	934	927	484