KissMeData/032790/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	191600	31119075	868	868	868	868	1298
3	20250207	191500	31119075	868	868	868	868	0
4	20250207	191400	31119075	868	868	868	868	0
5	20250207	191300	31119075	868	868	868	868	0
6	20250207	191200	31119075	868	868	868	868	0
7	20250207	191100	31119075	868	868	868	868	0
8	20250207	191000	31119075	868	868	868	868	0
9	20250207	190900	31119075	868	868	868	868	0
10	20250207	190800	31119075	868	868	868	868	0
11	20250207	190700	31119075	868	868	868	868	0
12	20250207	190600	31119075	868	868	868	868	0
13	20250207	190500	31119075	868	868	868	868	0
14	20250207	190400	31119075	868	868	868	868	0
15	20250207	190300	31119075	868	868	868	868	0
16	20250207	190200	31119075	868	868	868	868	0
17	20250207	190100	31119075	868	868	868	868	0
18	20250207	190000	31119075	868	868	868	868	0
19	20250207	185900	31119075	868	868	868	868	0
20	20250207	185800	31119075	868	868	868	868	0
21	20250207	185700	31119075	868	868	868	868	0
22	20250207	185600	31119075	868	868	868	868	0
23	20250207	185500	31119075	868	868	868	868	0
24	20250207	185400	31119075	868	868	868	868	0
25	20250207	185300	31119075	868	868	868	868	0
26	20250207	185200	31119075	868	868	868	868	0
27	20250207	185100	31119075	868	868	868	868	0
28	20250207	185000	31119075	868	868	868	868	0
29	20250207	184900	31119075	868	868	868	868	0
30	20250207	184800	31119075	868	868	868	868	0
31	20250207	184700	31119075	868	868	868	868	0
32	20250207	184600	31119075	868	868	868	868	1298
33	20250207	184500	31119075	868	868	868	868	0
34	20250207	184400	31119075	868	868	868	868	0
35	20250207	184300	31119075	868	868	868	868	0
36	20250207	184200	31119075	868	868	868	868	0
37	20250207	184100	31119075	868	868	868	868	0
38	20250207	184000	31119075	868	868	868	868	0
39	20250207	183900	31119075	868	868	868	868	0
40	20250207	183800	31119075	868	868	868	868	0
41	20250207	183700	31119075	868	868	868	868	0
42	20250207	183600	31119075	868	868	868	868	0
43	20250207	183500	31119075	868	868	868	868	0
44	20250207	183400	31119075	868	868	868	868	0
45	20250207	183300	31119075	868	868	868	868	0
46	20250207	183200	31119075	868	868	868	868	0
47	20250207	183100	31119075	868	868	868	868	0
48	20250207	183000	31119075	868	868	868	868	0
49	20250207	182900	31119075	868	868	868	868	0
50	20250207	182800	31119075	868	868	868	868	0
51	20250207	182700	31119075	868	868	868	868	0
52	20250207	182600	31119075	868	868	868	868	0
53	20250207	182500	31119075	868	868	868	868	0
54	20250207	182400	31119075	868	868	868	868	0
55	20250207	182300	31119075	868	868	868	868	0
56	20250207	182200	31119075	868	868	868	868	0
57	20250207	182100	31119075	868	868	868	868	0
58	20250207	182000	31119075	868	868	868	868	0
59	20250207	181900	31119075	868	868	868	868	0
60	20250207	181800	31119075	868	868	868	868	0
61	20250207	181700	31119075	868	868	868	868	0
62	20250207	181600	31119075	868	868	868	868	1298
63	20250207	181500	31119075	868	868	868	868	0
64	20250207	181400	31119075	868	868	868	868	0
65	20250207	181300	31119075	868	868	868	868	0
66	20250207	181200	31119075	868	868	868	868	0
67	20250207	181100	31119075	868	868	868	868	0
68	20250207	181000	31119075	868	868	868	868	0
69	20250207	180900	31119075	868	868	868	868	0
70	20250207	180800	31119075	868	868	868	868	0
71	20250207	180700	31119075	868	868	868	868	0
72	20250207	180600	31119075	868	868	868	868	0
73	20250207	180500	31119075	868	868	868	868	0
74	20250207	180400	31119075	868	868	868	868	0
75	20250207	180300	31119075	868	868	868	868	0
76	20250207	180200	31119075	868	868	868	868	0
77	20250207	180100	31119075	868	868	868	868	0
78	20250207	180000	31119075	868	868	868	868	0
79	20250207	175900	31119075	868	868	868	868	0
80	20250207	175800	31119075	868	868	868	868	0
81	20250207	175700	31119075	868	868	868	868	0
82	20250207	175600	31119075	868	868	868	868	0
83	20250207	175500	31119075	868	868	868	868	0
84	20250207	175400	31119075	868	868	868	868	0
85	20250207	175300	31119075	868	868	868	868	0
86	20250207	175200	31119075	868	868	868	868	0
87	20250207	175100	31119075	868	868	868	868	0
88	20250207	175000	31119075	868	868	868	868	0
89	20250207	174900	31119075	868	868	868	868	0
90	20250207	174800	31119075	868	868	868	868	0
91	20250207	174700	31119075	868	868	868	868	0
92	20250207	174600	31119075	868	868	868	868	1298
93	20250207	174500	31119075	868	868	868	868	0
94	20250207	174400	31119075	868	868	868	868	0
95	20250207	174300	31119075	868	868	868	868	0
96	20250207	174200	31119075	868	868	868	868	0
97	20250207	174100	31119075	868	868	868	868	0
98	20250207	174000	31119075	868	868	868	868	0
99	20250207	173900	31119075	868	868	868	868	0
100	20250207	173800	31119075	868	868	868	868	0
101	20250207	173700	31119075	868	868	868	868	0
102	20250207	173600	31119075	868	868	868	868	0
103	20250207	173500	31119075	868	868	868	868	0
104	20250207	173400	31119075	868	868	868	868	0
105	20250207	173300	31119075	868	868	868	868	0
106	20250207	173200	31119075	868	868	868	868	0
107	20250207	173100	31119075	868	868	868	868	0
108	20250207	173000	31119075	868	868	868	868	0
109	20250207	172900	31119075	868	868	868	868	0
110	20250207	172800	31119075	868	868	868	868	0
111	20250207	172700	31119075	868	868	868	868	0
112	20250207	172600	31119075	868	868	868	868	0
113	20250207	172500	31119075	868	868	868	868	0
114	20250207	172400	31119075	868	868	868	868	0
115	20250207	172300	31119075	868	868	868	868	0
116	20250207	172200	31119075	868	868	868	868	0
117	20250207	172100	31119075	868	868	868	868	0
118	20250207	172000	31119075	868	868	868	868	0
119	20250207	171900	31119075	868	868	868	868	0
120	20250207	171800	31119075	868	868	868	868	0
121	20250207	171700	31119075	868	868	868	868	0
122	20250207	171600	31119075	868	868	868	868	1298
123	20250207	171500	31119075	868	868	868	868	0
124	20250207	171400	31119075	868	868	868	868	0
125	20250207	171300	31119075	868	868	868	868	0
126	20250207	171200	31119075	868	868	868	868	0
127	20250207	171100	31119075	868	868	868	868	0
128	20250207	171000	31119075	868	868	868	868	0
129	20250207	170900	31119075	868	868	868	868	0
130	20250207	170800	31119075	868	868	868	868	0
131	20250207	170700	31119075	868	868	868	868	0
132	20250207	170600	31119075	868	868	868	868	0
133	20250207	170500	31119075	868	868	868	868	0
134	20250207	170400	31119075	868	868	868	868	0
135	20250207	170300	31119075	868	868	868	868	0
136	20250207	170200	31119075	868	868	868	868	0
137	20250207	170100	31119075	868	868	868	868	0
138	20250207	170000	31119075	868	868	868	868	0
139	20250207	165900	31119075	868	868	868	868	0
140	20250207	165800	31119075	868	868	868	868	0
141	20250207	165700	31119075	868	868	868	868	0
142	20250207	165600	31119075	868	868	868	868	0
143	20250207	165500	31119075	868	868	868	868	0
144	20250207	165400	31119075	868	868	868	868	0
145	20250207	165300	31119075	868	868	868	868	0
146	20250207	165200	31119075	868	868	868	868	0
147	20250207	165100	31119075	868	868	868	868	0
148	20250207	165000	31119075	868	868	868	868	0
149	20250207	164900	31119075	868	868	868	868	0
150	20250207	164800	31119075	868	868	868	868	0
151	20250207	164700	31119075	868	868	868	868	0
152	20250207	164600	31119075	868	868	868	868	1298
153	20250207	164500	31119075	868	868	868	868	0
154	20250207	164400	31119075	868	868	868	868	0
155	20250207	164300	31119075	868	868	868	868	0
156	20250207	164200	31119075	868	868	868	868	0
157	20250207	164100	31119075	868	868	868	868	0
158	20250207	164000	31119075	868	868	868	868	0
159	20250207	163900	31119075	868	868	868	868	0
160	20250207	163800	31119075	868	868	868	868	0
161	20250207	163700	31119075	868	868	868	868	0
162	20250207	163600	31119075	868	868	868	868	0
163	20250207	163500	31119075	868	868	868	868	0
164	20250207	163400	31119075	868	868	868	868	0
165	20250207	163300	31119075	868	868	868	868	0
166	20250207	163200	31119075	868	868	868	868	0
167	20250207	163100	31119075	868	868	868	868	0
168	20250207	163000	31119075	868	868	868	868	0
169	20250207	162900	31119075	868	868	868	868	0
170	20250207	162800	31119075	868	868	868	868	0
171	20250207	162700	31119075	868	868	868	868	0
172	20250207	162600	31119075	868	868	868	868	0
173	20250207	162500	31119075	868	868	868	868	0
174	20250207	162400	31119075	868	868	868	868	0
175	20250207	162300	31119075	868	868	868	868	0
176	20250207	162200	31119075	868	868	868	868	0
177	20250207	162100	31119075	868	868	868	868	0
178	20250207	162000	31119075	868	868	868	868	0
179	20250207	161900	31119075	868	868	868	868	0
180	20250207	161800	31119075	868	868	868	868	0
181	20250207	161700	31119075	868	868	868	868	0
182	20250207	161600	31119075	868	868	868	868	1298
183	20250207	161500	31119075	868	868	868	868	0
184	20250207	161400	31119075	868	868	868	868	0
185	20250207	161300	31119075	868	868	868	868	0
186	20250207	161200	31119075	868	868	868	868	0
187	20250207	161100	31119075	868	868	868	868	0
188	20250207	161000	31119075	868	868	868	868	0
189	20250207	160900	31119075	868	868	868	868	0
190	20250207	160800	31119075	868	868	868	868	0
191	20250207	160700	31119075	868	868	868	868	0
192	20250207	160600	31119075	868	868	868	868	0
193	20250207	160500	31119075	868	868	868	868	0
194	20250207	160400	31119075	868	868	868	868	0
195	20250207	160300	31119075	868	868	868	868	0
196	20250207	160200	31119075	868	868	868	868	0
197	20250207	160100	31119075	868	868	868	868	0
198	20250207	160000	31119075	868	868	868	868	0
199	20250207	155900	31119075	868	868	868	868	0
200	20250207	155800	31119075	868	868	868	868	0
201	20250207	155700	31119075	868	868	868	868	0
202	20250207	155600	31119075	868	868	868	868	0
203	20250207	155500	31119075	868	868	868	868	0
204	20250207	155400	31119075	868	868	868	868	0
205	20250207	155300	31119075	868	868	868	868	0
206	20250207	155200	31119075	868	868	868	868	0
207	20250207	155100	31119075	868	868	868	868	0
208	20250207	155000	31119075	868	868	868	868	0
209	20250207	154900	31119075	868	868	868	868	0
210	20250207	154800	31119075	868	868	868	868	0
211	20250207	154700	31119075	868	868	868	868	0
212	20250207	154600	31119075	868	868	868	868	1298
213	20250207	154500	31119075	868	868	868	868	0
214	20250207	154400	31119075	868	868	868	868	0
215	20250207	154300	31119075	868	868	868	868	0
216	20250207	154200	31119075	868	868	868	868	0
217	20250207	154100	31119075	868	868	868	868	0
218	20250207	154000	31119075	868	868	868	868	0
219	20250207	153900	31119075	868	868	868	868	0
220	20250207	153800	31119075	868	868	868	868	0
221	20250207	153700	31119075	868	868	868	868	0
222	20250207	153600	31119075	868	868	868	868	0
223	20250207	153500	31119075	868	868	868	868	0
224	20250207	153400	31119075	868	868	868	868	0
225	20250207	153300	31119075	868	868	868	868	0
226	20250207	153200	31119075	868	868	868	868	0
227	20250207	153100	31119075	868	868	868	868	0
228	20250207	153000	31119075	868	868	868	868	1298
229	20250207	152900	29992411	875	875	875	875	0
230	20250207	152800	29992411	875	875	875	875	0
231	20250207	152700	29992411	875	875	875	875	0
232	20250207	152600	29992411	875	875	875	875	0
233	20250207	152500	29992411	875	875	875	875	0
234	20250207	152400	29992411	875	875	875	875	0
235	20250207	152300	29992411	875	875	875	875	0
236	20250207	152200	29992411	875	875	875	875	0
237	20250207	152100	29992411	875	875	875	875	0
238	20250207	152000	29992411	875	875	875	875	0
239	20250207	151900	29992411	875	875	875	875	0
240	20250207	151800	29992411	875	875	875	875	0
241	20250207	151700	29992411	875	875	875	875	0
242	20250207	151600	29992411	875	875	875	875	0
243	20250207	151500	29992411	875	875	875	875	0
244	20250207	151400	29992411	875	875	875	875	0
245	20250207	151300	29992411	875	875	875	875	0
246	20250207	151200	29992411	875	875	875	875	0
247	20250207	151100	29992411	875	875	875	875	1500
248	20250207	151000	28679911	875	875	875	875	0
249	20250207	150900	28679911	875	875	875	875	0
250	20250207	150800	28679911	875	875	875	875	500
251	20250207	150700	28242411	875	873	875	873	1511
252	20250207	150600	26921320	868	868	868	868	0
253	20250207	150500	26921320	868	868	868	868	0
254	20250207	150400	26921320	868	868	868	868	0
255	20250207	150300	26921320	868	868	868	868	0
256	20250207	150200	26921320	868	868	868	868	0
257	20250207	150100	26921320	868	870	870	868	105
258	20250207	150000	26830108	875	875	875	875	0
259	20250207	145900	26830108	875	875	875	875	0
260	20250207	145800	26830108	875	875	875	875	0
261	20250207	145700	26830108	875	875	875	875	0
262	20250207	145600	26830108	875	875	875	875	0
263	20250207	145500	26830108	875	875	875	875	0
264	20250207	145400	26830108	875	875	875	875	0
265	20250207	145300	26830108	875	875	875	875	0
266	20250207	145200	26830108	875	875	875	875	0
267	20250207	145100	26830108	875	875	875	875	0
268	20250207	145000	26830108	875	875	875	875	0
269	20250207	144900	26830108	875	875	875	875	0
270	20250207	144800	26830108	875	875	875	875	0
271	20250207	144700	26830108	875	875	875	875	0
272	20250207	144600	26830108	875	875	875	875	0
273	20250207	144500	26830108	875	875	875	875	0
274	20250207	144400	26830108	875	875	875	875	160
275	20250207	144300	26690108	875	875	875	875	0
276	20250207	144200	26690108	875	875	875	875	0
277	20250207	144100	26690108	875	875	875	875	0
278	20250207	144000	26690108	875	875	875	875	100
279	20250207	143900	26602608	867	871	871	867	7000
280	20250207	143800	20516979	871	871	871	871	1
281	20250207	143700	20516108	875	875	875	875	0
282	20250207	143600	20516108	875	875	875	875	0
283	20250207	143500	20516108	875	875	875	875	0
284	20250207	143400	20516108	875	875	875	875	0
285	20250207	143300	20516108	875	875	875	875	0
286	20250207	143200	20516108	875	875	875	875	0
287	20250207	143100	20516108	875	875	875	875	0
288	20250207	143000	20516108	875	875	875	875	0
289	20250207	142900	20516108	875	875	875	875	0
290	20250207	142800	20516108	875	875	875	875	330
291	20250207	142700	20227358	871	871	871	871	0
292	20250207	142600	20227358	871	871	871	871	0
293	20250207	142500	20227358	871	871	871	871	0
294	20250207	142400	20227358	871	871	871	871	0
295	20250207	142300	20227358	871	871	871	871	0
296	20250207	142200	20227358	871	871	871	871	0
297	20250207	142100	20227358	871	871	871	871	0
298	20250207	142000	20227358	871	871	871	871	0
299	20250207	141900	20227358	871	871	871	871	200
300	20250207	141800	20053158	875	875	875	875	0
301	20250207	141700	20053158	875	875	875	875	0
302	20250207	141600	20053158	875	875	875	875	0
303	20250207	141500	20053158	875	875	875	875	100
304	20250207	141400	19965658	871	871	871	871	120
305	20250207	141300	19861138	871	871	871	871	0
306	20250207	141200	19861138	871	871	871	871	0
307	20250207	141100	19861138	871	871	871	871	0
308	20250207	141000	19861138	871	871	871	871	0
309	20250207	140900	19861138	871	871	871	871	0
310	20250207	140800	19861138	871	871	871	871	0
311	20250207	140700	19861138	871	871	871	871	0
312	20250207	140600	19861138	871	871	871	871	0
313	20250207	140500	19861138	871	871	871	871	0
314	20250207	140400	19861138	871	871	871	871	0
315	20250207	140300	19861138	871	871	871	871	0
316	20250207	140200	19861138	871	871	871	871	65
317	20250207	140100	19804523	872	872	872	872	0
318	20250207	140000	19804523	872	872	872	872	0
319	20250207	135900	19804523	872	872	872	872	49
320	20250207	135800	19761795	875	872	875	872	201
321	20250207	135700	19586520	875	875	875	875	0
322	20250207	135600	19586520	875	875	875	875	0
323	20250207	135500	19586520	875	875	875	875	0
324	20250207	135400	19586520	875	875	875	875	0
325	20250207	135300	19586520	875	875	875	875	0
326	20250207	135200	19586520	875	875	875	875	0
327	20250207	135100	19586520	875	875	875	875	0
328	20250207	135000	19586520	875	875	875	875	0
329	20250207	134900	19586520	875	875	875	875	0
330	20250207	134800	19586520	875	875	875	875	200
331	20250207	134700	19411520	877	877	877	877	0
332	20250207	134600	19411520	877	877	877	877	0
333	20250207	134500	19411520	877	877	877	877	0
334	20250207	134400	19411520	877	877	877	877	0
335	20250207	134300	19411520	877	877	877	877	0
336	20250207	134200	19411520	877	877	877	877	0
337	20250207	134100	19411520	877	877	877	877	0
338	20250207	134000	19411520	877	877	877	877	0
339	20250207	133900	19411520	877	877	877	877	0
340	20250207	133800	19411520	877	877	877	877	0
341	20250207	133700	19411520	877	877	877	877	0
342	20250207	133600	19411520	877	877	877	877	0
343	20250207	133500	19411520	877	877	877	877	0
344	20250207	133400	19411520	877	877	877	877	0
345	20250207	133300	19411520	877	877	877	877	0
346	20250207	133200	19411520	877	877	877	877	0
347	20250207	133100	19411520	877	877	877	877	0
348	20250207	133000	19411520	877	877	877	877	0
349	20250207	132900	19411520	877	877	877	877	0
350	20250207	132800	19411520	877	877	877	877	0
351	20250207	132700	19411520	877	877	877	877	0
352	20250207	132600	19411520	877	877	877	877	0
353	20250207	132500	19411520	877	877	877	877	0
354	20250207	132400	19411520	877	877	877	877	7
355	20250207	132300	19405381	877	877	877	877	300
356	20250207	132200	19142281	877	877	877	877	0
357	20250207	132100	19142281	877	877	877	877	0
358	20250207	132000	19142281	877	877	877	877	0
359	20250207	131900	19142281	877	877	877	877	0
360	20250207	131800	19142281	877	877	877	877	0
361	20250207	131700	19142281	877	877	877	877	0
362	20250207	131600	19142281	877	877	877	877	1
363	20250207	131500	19141404	870	870	870	870	0
364	20250207	131400	19141404	870	870	870	870	0
365	20250207	131300	19141404	870	870	870	870	0
366	20250207	131200	19141404	870	870	870	870	0
367	20250207	131100	19141404	870	870	870	870	0
368	20250207	131000	19141404	870	870	870	870	0
369	20250207	130900	19141404	870	870	870	870	0
370	20250207	130800	19141404	870	870	870	870	2
371	20250207	130700	19139664	870	870	870	870	0
372	20250207	130600	19139664	870	870	870	870	1
373	20250207	130500	19138794	877	877	877	877	0
374	20250207	130400	19138794	877	877	877	877	0
375	20250207	130300	19138794	877	877	877	877	0
376	20250207	130200	19138794	877	877	877	877	0
377	20250207	130100	19138794	877	877	877	877	0
378	20250207	130000	19138794	877	877	877	877	5
379	20250207	125900	19134409	870	870	870	870	0
380	20250207	125800	19134409	870	870	870	870	0
381	20250207	125700	19134409	870	870	870	870	0
382	20250207	125600	19134409	870	870	870	870	0
383	20250207	125500	19134409	870	870	870	870	0
384	20250207	125400	19134409	870	870	870	870	0
385	20250207	125300	19134409	870	870	870	870	0
386	20250207	125200	19134409	870	870	870	870	0
387	20250207	125100	19134409	870	870	870	870	0
388	20250207	125000	19134409	870	870	870	870	0
389	20250207	124900	19134409	870	870	870	870	50
390	20250207	124800	19090909	875	875	875	875	0
391	20250207	124700	19090909	875	875	875	875	0
392	20250207	124600	19090909	875	875	875	875	50
393	20250207	124500	19047159	877	877	877	877	0
394	20250207	124400	19047159	877	877	877	877	0
395	20250207	124300	19047159	877	877	877	877	0
396	20250207	124200	19047159	877	877	877	877	0
397	20250207	124100	19047159	877	877	877	877	0
398	20250207	124000	19047159	877	877	877	877	0
399	20250207	123900	19047159	877	877	877	877	0
400	20250207	123800	19047159	877	877	877	877	0
401	20250207	123700	19047159	877	877	877	877	0
402	20250207	123600	19047159	877	877	877	877	0
403	20250207	123500	19047159	877	877	877	877	0
404	20250207	123400	19047159	877	877	877	877	11
405	20250207	123300	19037512	877	877	877	877	0
406	20250207	123200	19037512	877	877	877	877	0
407	20250207	123100	19037512	877	877	877	877	0
408	20250207	123000	19037512	877	877	877	877	30
409	20250207	122900	19011202	870	870	870	870	0
410	20250207	122800	19011202	870	870	870	870	34
411	20250207	122700	18981622	871	871	871	871	29
412	20250207	122600	18956363	878	878	878	878	0
413	20250207	122500	18956363	878	878	878	878	0
414	20250207	122400	18956363	878	878	878	878	0
415	20250207	122300	18956363	878	878	878	878	18
416	20250207	122200	18940559	877	877	877	877	0
417	20250207	122100	18940559	877	877	877	877	0
418	20250207	122000	18940559	877	877	877	877	0
419	20250207	121900	18940559	877	877	877	877	5
420	20250207	121800	18936174	877	877	877	877	0
421	20250207	121700	18936174	877	877	877	877	0
422	20250207	121600	18936174	877	877	877	877	30
423	20250207	121500	18909864	877	877	877	877	0
424	20250207	121400	18909864	877	877	877	877	0
425	20250207	121300	18909864	877	877	877	877	0
426	20250207	121200	18909864	877	877	877	877	0
427	20250207	121100	18909864	877	877	877	877	100
428	20250207	121000	18822164	877	877	877	877	1
429	20250207	120900	18821287	868	868	868	868	0
430	20250207	120800	18821287	868	868	868	868	0
431	20250207	120700	18821287	868	868	868	868	4
432	20250207	120600	18817815	868	868	868	868	0
433	20250207	120500	18817815	868	868	868	868	0
434	20250207	120400	18817815	868	868	868	868	31
435	20250207	120300	18790907	868	868	868	868	185
436	20250207	120200	18630327	874	874	874	874	0
437	20250207	120100	18630327	874	874	874	874	0
438	20250207	120000	18630327	874	874	874	874	0
439	20250207	115900	18630327	874	874	874	874	0
440	20250207	115800	18630327	874	874	874	874	0
441	20250207	115700	18630327	874	874	874	874	0
442	20250207	115600	18630327	874	874	874	874	0
443	20250207	115500	18630327	874	874	874	874	0
444	20250207	115400	18630327	874	874	874	874	0
445	20250207	115300	18630327	874	874	874	874	0
446	20250207	115200	18630327	874	874	874	874	0
447	20250207	115100	18630327	874	874	874	874	3
448	20250207	115000	18627705	874	874	874	874	300
449	20250207	114900	18365505	874	868	874	868	850
450	20250207	114800	17627405	868	868	868	868	0
451	20250207	114700	17627405	868	868	868	868	101
452	20250207	114600	17539737	870	870	870	870	0
453	20250207	114500	17539737	870	870	870	870	0
454	20250207	114400	17539737	870	870	870	870	0
455	20250207	114300	17539737	870	870	870	870	0
456	20250207	114200	17539737	870	870	870	870	0
457	20250207	114100	17539737	870	870	870	870	2
458	20250207	114000	17537997	874	874	874	874	0
459	20250207	113900	17537997	874	874	874	874	0
460	20250207	113800	17537997	874	874	874	874	0
461	20250207	113700	17537997	874	874	874	874	1
462	20250207	113600	17537123	869	869	869	869	0
463	20250207	113500	17537123	869	872	872	869	3517
464	20250207	113400	14478673	875	875	875	875	0
465	20250207	113300	14478673	875	875	875	875	250
466	20250207	113200	14259923	875	877	877	875	2659
467	20250207	113100	11930731	888	888	888	888	0
468	20250207	113000	11930731	888	888	888	888	0
469	20250207	112900	11930731	888	888	888	888	0
470	20250207	112800	11930731	888	888	888	888	0
471	20250207	112700	11930731	888	888	888	888	0
472	20250207	112600	11930731	888	875	888	875	218
473	20250207	112500	11739929	888	888	888	888	0
474	20250207	112400	11739929	888	888	888	888	15
475	20250207	112300	11726609	874	874	874	874	190
476	20250207	112200	11560549	880	880	880	880	0
477	20250207	112100	11560549	880	880	880	880	0
478	20250207	112000	11560549	880	880	880	880	0
479	20250207	111900	11560549	880	880	880	880	0
480	20250207	111800	11560549	880	880	880	880	0
481	20250207	111700	11560549	880	880	880	880	0
482	20250207	111600	11560549	880	880	880	880	0
483	20250207	111500	11560549	880	880	880	880	0
484	20250207	111400	11560549	880	880	880	880	82
485	20250207	111300	11488389	880	880	880	880	0
486	20250207	111200	11488389	880	872	880	872	741
487	20250207	111100	10840737	872	872	872	872	0
488	20250207	111000	10840737	872	872	872	872	0
489	20250207	110900	10840737	872	872	872	872	0
490	20250207	110800	10840737	872	872	872	872	0
491	20250207	110700	10840737	872	872	872	872	0
492	20250207	110600	10840737	872	872	872	872	0
493	20250207	110500	10840737	872	872	872	872	0
494	20250207	110400	10840737	872	872	872	872	1000
495	20250207	110300	9968737	875	875	875	875	0
496	20250207	110200	9968737	875	875	875	875	0
497	20250207	110100	9968737	875	875	875	875	0
498	20250207	110000	9968737	875	875	875	875	0
499	20250207	105900	9968737	875	875	875	875	0
500	20250207	105800	9968737	875	873	875	872	842
501	20250207	105700	9232007	875	875	875	875	0
502	20250207	105600	9232007	875	875	875	875	0
503	20250207	105500	9232007	875	875	875	875	0
504	20250207	105400	9232007	875	875	875	875	0
505	20250207	105300	9232007	875	875	875	875	0
506	20250207	105200	9232007	875	875	875	875	60
507	20250207	105100	9179507	875	875	875	875	3
508	20250207	105000	9176882	875	875	875	875	0
509	20250207	104900	9176882	875	875	875	875	0
510	20250207	104800	9176882	875	875	875	875	0
511	20250207	104700	9176882	875	875	875	875	100
512	20250207	104600	9089382	875	875	875	875	0
513	20250207	104500	9089382	875	875	875	875	0
514	20250207	104400	9089382	875	875	875	875	0
515	20250207	104300	9089382	875	875	875	875	0
516	20250207	104200	9089382	875	875	875	875	0
517	20250207	104100	9089382	875	875	875	875	0
518	20250207	104000	9089382	875	875	875	875	0
519	20250207	103900	9089382	875	875	875	875	0
520	20250207	103800	9089382	875	875	875	875	0
521	20250207	103700	9089382	875	875	875	875	0
522	20250207	103600	9089382	875	875	875	875	0
523	20250207	103500	9089382	875	875	875	875	2
524	20250207	103400	9087632	870	870	870	870	0
525	20250207	103300	9087632	870	870	870	870	340
526	20250207	103200	8791832	870	870	870	870	0
527	20250207	103100	8791832	870	870	870	870	0
528	20250207	103000	8791832	870	870	870	870	50
529	20250207	102900	8748332	869	869	869	869	0
530	20250207	102800	8748332	869	869	869	869	0
531	20250207	102700	8748332	869	869	869	869	3
532	20250207	102600	8745725	878	878	878	878	0
533	20250207	102500	8745725	878	878	878	878	20
534	20250207	102400	8728165	869	869	869	869	0
535	20250207	102300	8728165	869	869	869	869	0
536	20250207	102200	8728165	869	869	869	869	0
537	20250207	102100	8728165	869	869	869	869	0
538	20250207	102000	8728165	869	869	869	869	0
539	20250207	101900	8728165	869	869	869	869	0
540	20250207	101800	8728165	869	869	869	869	0
541	20250207	101700	8728165	869	872	872	869	156
542	20250207	101600	8592549	873	873	873	873	12
543	20250207	101500	8582073	874	874	874	874	26
544	20250207	101400	8559349	875	875	875	875	0
545	20250207	101300	8559349	875	875	875	875	675
546	20250207	101200	7968724	880	880	880	880	0
547	20250207	101100	7968724	880	877	880	877	2001
548	20250207	101000	6213844	880	880	880	880	0
549	20250207	100900	6213844	880	880	880	880	0
550	20250207	100800	6213844	880	880	880	880	0
551	20250207	100700	6213844	880	880	880	880	1
552	20250207	100600	6212964	878	878	878	878	0
553	20250207	100500	6212964	878	878	878	878	0
554	20250207	100400	6212964	878	880	880	878	337
555	20250207	100300	5916440	880	880	880	880	0
556	20250207	100200	5916440	880	880	880	880	0
557	20250207	100100	5916440	880	880	880	880	2
558	20250207	100000	5914680	890	890	890	890	0
559	20250207	095900	5914680	890	890	890	890	0
560	20250207	095800	5914680	890	890	890	890	0
561	20250207	095700	5914680	890	890	890	890	0
562	20250207	095600	5914680	890	890	890	890	0
563	20250207	095500	5914680	890	890	890	890	0
564	20250207	095400	5914680	890	890	890	890	0
565	20250207	095300	5914680	890	890	890	890	0
566	20250207	095200	5914680	890	890	890	890	0
567	20250207	095100	5914680	890	890	890	890	0
568	20250207	095000	5914680	890	890	890	890	0
569	20250207	094900	5914680	890	890	890	890	0
570	20250207	094800	5914680	890	890	890	890	0
571	20250207	094700	5914680	890	890	890	890	1
572	20250207	094600	5913790	890	890	890	890	382
573	20250207	094500	5573810	890	890	890	890	2
574	20250207	094400	5572030	891	891	891	891	0
575	20250207	094300	5572030	891	891	891	891	0
576	20250207	094200	5572030	891	891	891	891	0
577	20250207	094100	5572030	891	884	891	884	168
578	20250207	094000	5423483	880	880	880	880	100
579	20250207	093900	5335483	876	876	876	876	17
580	20250207	093800	5320591	876	876	876	876	0
581	20250207	093700	5320591	876	876	876	876	200
582	20250207	093600	5145391	877	877	877	877	0
583	20250207	093500	5145391	877	877	877	877	10
584	20250207	093400	5136621	878	878	878	878	100
585	20250207	093300	5048821	880	880	880	880	2
586	20250207	093200	5047061	880	880	880	880	0
587	20250207	093100	5047061	880	880	880	880	0
588	20250207	093000	5047061	880	880	880	880	0
589	20250207	092900	5047061	880	880	880	880	0
590	20250207	092800	5047061	880	880	880	880	0
591	20250207	092700	5047061	880	880	880	880	0
592	20250207	092600	5047061	880	880	880	880	5
593	20250207	092500	5042661	880	880	880	880	0
594	20250207	092400	5042661	880	880	880	880	15
595	20250207	092300	5029461	880	880	880	880	0
596	20250207	092200	5029461	880	880	880	880	50
597	20250207	092100	4985461	880	880	880	880	1
598	20250207	092000	4984581	880	880	880	880	4
599	20250207	091900	4981061	882	882	882	882	338
600	20250207	091800	4682945	882	882	882	882	81
601	20250207	091700	4611503	875	875	875	875	0
602	20250207	091600	4611503	875	875	875	875	0
603	20250207	091500	4611503	875	875	875	875	1
604	20250207	091400	4610628	875	876	876	875	600
605	20250207	091300	4085624	878	878	878	878	500
606	20250207	091200	3646624	884	882	884	882	123
607	20250207	091100	3537932	875	875	875	875	0
608	20250207	091000	3537932	875	875	875	875	0
609	20250207	090900	3537932	875	875	875	875	0
610	20250207	090800	3537932	875	875	875	875	0
611	20250207	090700	3537932	875	875	875	875	0
612	20250207	090600	3537932	875	875	875	875	3
613	20250207	090500	3535307	875	875	875	875	0
614	20250207	090400	3535307	875	875	875	875	0
615	20250207	090300	3535307	875	875	875	875	0
616	20250207	090200	3535307	875	875	875	875	237
617	20250207	090100	3327932	878	879	879	878	873
618	20250207	090000	2560768	896	896	896	896	2858