KissMeData/014990/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	190200	313741336	913	913	913	913	5428
3	20250207	190100	313741336	913	913	913	913	0
4	20250207	190000	313741336	913	913	913	913	0
5	20250207	185900	313741336	913	913	913	913	0
6	20250207	185800	313741336	913	913	913	913	0
7	20250207	185700	313741336	913	913	913	913	0
8	20250207	185600	313741336	913	913	913	913	0
9	20250207	185500	313741336	913	913	913	913	0
10	20250207	185400	313741336	913	913	913	913	0
11	20250207	185300	313741336	913	913	913	913	0
12	20250207	185200	313741336	913	913	913	913	0
13	20250207	185100	313741336	913	913	913	913	0
14	20250207	185000	313741336	913	913	913	913	0
15	20250207	184900	313741336	913	913	913	913	0
16	20250207	184800	313741336	913	913	913	913	0
17	20250207	184700	313741336	913	913	913	913	0
18	20250207	184600	313741336	913	913	913	913	0
19	20250207	184500	313741336	913	913	913	913	0
20	20250207	184400	313741336	913	913	913	913	0
21	20250207	184300	313741336	913	913	913	913	0
22	20250207	184200	313741336	913	913	913	913	0
23	20250207	184100	313741336	913	913	913	913	0
24	20250207	184000	313741336	913	913	913	913	0
25	20250207	183900	313741336	913	913	913	913	0
26	20250207	183800	313741336	913	913	913	913	0
27	20250207	183700	313741336	913	913	913	913	0
28	20250207	183600	313741336	913	913	913	913	0
29	20250207	183500	313741336	913	913	913	913	0
30	20250207	183400	313741336	913	913	913	913	0
31	20250207	183300	313741336	913	913	913	913	0
32	20250207	183200	313741336	913	913	913	913	5428
33	20250207	183100	313741336	913	913	913	913	0
34	20250207	183000	313741336	913	913	913	913	0
35	20250207	182900	313741336	913	913	913	913	0
36	20250207	182800	313741336	913	913	913	913	0
37	20250207	182700	313741336	913	913	913	913	0
38	20250207	182600	313741336	913	913	913	913	0
39	20250207	182500	313741336	913	913	913	913	0
40	20250207	182400	313741336	913	913	913	913	0
41	20250207	182300	313741336	913	913	913	913	0
42	20250207	182200	313741336	913	913	913	913	0
43	20250207	182100	313741336	913	913	913	913	0
44	20250207	182000	313741336	913	913	913	913	0
45	20250207	181900	313741336	913	913	913	913	0
46	20250207	181800	313741336	913	913	913	913	0
47	20250207	181700	313741336	913	913	913	913	0
48	20250207	181600	313741336	913	913	913	913	0
49	20250207	181500	313741336	913	913	913	913	0
50	20250207	181400	313741336	913	913	913	913	0
51	20250207	181300	313741336	913	913	913	913	0
52	20250207	181200	313741336	913	913	913	913	0
53	20250207	181100	313741336	913	913	913	913	0
54	20250207	181000	313741336	913	913	913	913	0
55	20250207	180900	313741336	913	913	913	913	0
56	20250207	180800	313741336	913	913	913	913	0
57	20250207	180700	313741336	913	913	913	913	0
58	20250207	180600	313741336	913	913	913	913	0
59	20250207	180500	313741336	913	913	913	913	0
60	20250207	180400	313741336	913	913	913	913	0
61	20250207	180300	313741336	913	913	913	913	0
62	20250207	180200	313741336	913	913	913	913	5428
63	20250207	180100	313741336	913	913	913	913	0
64	20250207	180000	313741336	913	913	913	913	0
65	20250207	175900	313741336	913	913	913	913	0
66	20250207	175800	313741336	913	913	913	913	0
67	20250207	175700	313741336	913	913	913	913	0
68	20250207	175600	313741336	913	913	913	913	0
69	20250207	175500	313741336	913	913	913	913	0
70	20250207	175400	313741336	913	913	913	913	0
71	20250207	175300	313741336	913	913	913	913	0
72	20250207	175200	313741336	913	913	913	913	0
73	20250207	175100	313741336	913	913	913	913	0
74	20250207	175000	313741336	913	913	913	913	0
75	20250207	174900	313741336	913	913	913	913	0
76	20250207	174800	313741336	913	913	913	913	0
77	20250207	174700	313741336	913	913	913	913	0
78	20250207	174600	313741336	913	913	913	913	0
79	20250207	174500	313741336	913	913	913	913	0
80	20250207	174400	313741336	913	913	913	913	0
81	20250207	174300	313741336	913	913	913	913	0
82	20250207	174200	313741336	913	913	913	913	0
83	20250207	174100	313741336	913	913	913	913	0
84	20250207	174000	313741336	913	913	913	913	0
85	20250207	173900	313741336	913	913	913	913	0
86	20250207	173800	313741336	913	913	913	913	0
87	20250207	173700	313741336	913	913	913	913	0
88	20250207	173600	313741336	913	913	913	913	0
89	20250207	173500	313741336	913	913	913	913	0
90	20250207	173400	313741336	913	913	913	913	0
91	20250207	173300	313741336	913	913	913	913	0
92	20250207	173200	313741336	913	913	913	913	5428
93	20250207	173100	313741336	913	913	913	913	0
94	20250207	173000	313741336	913	913	913	913	0
95	20250207	172900	313741336	913	913	913	913	0
96	20250207	172800	313741336	913	913	913	913	0
97	20250207	172700	313741336	913	913	913	913	0
98	20250207	172600	313741336	913	913	913	913	0
99	20250207	172500	313741336	913	913	913	913	0
100	20250207	172400	313741336	913	913	913	913	0
101	20250207	172300	313741336	913	913	913	913	0
102	20250207	172200	313741336	913	913	913	913	0
103	20250207	172100	313741336	913	913	913	913	0
104	20250207	172000	313741336	913	913	913	913	0
105	20250207	171900	313741336	913	913	913	913	0
106	20250207	171800	313741336	913	913	913	913	0
107	20250207	171700	313741336	913	913	913	913	0
108	20250207	171600	313741336	913	913	913	913	0
109	20250207	171500	313741336	913	913	913	913	0
110	20250207	171400	313741336	913	913	913	913	0
111	20250207	171300	313741336	913	913	913	913	0
112	20250207	171200	313741336	913	913	913	913	0
113	20250207	171100	313741336	913	913	913	913	0
114	20250207	171000	313741336	913	913	913	913	0
115	20250207	170900	313741336	913	913	913	913	0
116	20250207	170800	313741336	913	913	913	913	0
117	20250207	170700	313741336	913	913	913	913	0
118	20250207	170600	313741336	913	913	913	913	0
119	20250207	170500	313741336	913	913	913	913	0
120	20250207	170400	313741336	913	913	913	913	0
121	20250207	170300	313741336	913	913	913	913	0
122	20250207	170200	313741336	913	913	913	913	5428
123	20250207	170100	313741336	913	913	913	913	0
124	20250207	170000	313741336	913	913	913	913	0
125	20250207	165900	313741336	913	913	913	913	0
126	20250207	165800	313741336	913	913	913	913	0
127	20250207	165700	313741336	913	913	913	913	0
128	20250207	165600	313741336	913	913	913	913	0
129	20250207	165500	313741336	913	913	913	913	0
130	20250207	165400	313741336	913	913	913	913	0
131	20250207	165300	313741336	913	913	913	913	0
132	20250207	165200	313741336	913	913	913	913	0
133	20250207	165100	313741336	913	913	913	913	0
134	20250207	165000	313741336	913	913	913	913	0
135	20250207	164900	313741336	913	913	913	913	0
136	20250207	164800	313741336	913	913	913	913	0
137	20250207	164700	313741336	913	913	913	913	0
138	20250207	164600	313741336	913	913	913	913	0
139	20250207	164500	313741336	913	913	913	913	0
140	20250207	164400	313741336	913	913	913	913	0
141	20250207	164300	313741336	913	913	913	913	0
142	20250207	164200	313741336	913	913	913	913	0
143	20250207	164100	313741336	913	913	913	913	0
144	20250207	164000	313741336	913	913	913	913	0
145	20250207	163900	313741336	913	913	913	913	0
146	20250207	163800	313741336	913	913	913	913	0
147	20250207	163700	313741336	913	913	913	913	0
148	20250207	163600	313741336	913	913	913	913	0
149	20250207	163500	313741336	913	913	913	913	0
150	20250207	163400	313741336	913	913	913	913	0
151	20250207	163300	313741336	913	913	913	913	0
152	20250207	163200	313741336	913	913	913	913	5428
153	20250207	163100	313741336	913	913	913	913	0
154	20250207	163000	313741336	913	913	913	913	0
155	20250207	162900	313741336	913	913	913	913	0
156	20250207	162800	313741336	913	913	913	913	0
157	20250207	162700	313741336	913	913	913	913	0
158	20250207	162600	313741336	913	913	913	913	0
159	20250207	162500	313741336	913	913	913	913	0
160	20250207	162400	313741336	913	913	913	913	0
161	20250207	162300	313741336	913	913	913	913	0
162	20250207	162200	313741336	913	913	913	913	0
163	20250207	162100	313741336	913	913	913	913	0
164	20250207	162000	313741336	913	913	913	913	0
165	20250207	161900	313741336	913	913	913	913	0
166	20250207	161800	313741336	913	913	913	913	0
167	20250207	161700	313741336	913	913	913	913	0
168	20250207	161600	313741336	913	913	913	913	0
169	20250207	161500	313741336	913	913	913	913	0
170	20250207	161400	313741336	913	913	913	913	0
171	20250207	161300	313741336	913	913	913	913	0
172	20250207	161200	313741336	913	913	913	913	0
173	20250207	161100	313741336	913	913	913	913	0
174	20250207	161000	313741336	913	913	913	913	0
175	20250207	160900	313741336	913	913	913	913	0
176	20250207	160800	313741336	913	913	913	913	0
177	20250207	160700	313741336	913	913	913	913	0
178	20250207	160600	313741336	913	913	913	913	0
179	20250207	160500	313741336	913	913	913	913	0
180	20250207	160400	313741336	913	913	913	913	0
181	20250207	160300	313741336	913	913	913	913	0
182	20250207	160200	313741336	913	913	913	913	5428
183	20250207	160100	313741336	913	913	913	913	0
184	20250207	160000	313741336	913	913	913	913	0
185	20250207	155900	313741336	913	913	913	913	0
186	20250207	155800	313741336	913	913	913	913	0
187	20250207	155700	313741336	913	913	913	913	0
188	20250207	155600	313741336	913	913	913	913	0
189	20250207	155500	313741336	913	913	913	913	0
190	20250207	155400	313741336	913	913	913	913	0
191	20250207	155300	313741336	913	913	913	913	0
192	20250207	155200	313741336	913	913	913	913	0
193	20250207	155100	313741336	913	913	913	913	0
194	20250207	155000	313741336	913	913	913	913	0
195	20250207	154900	313741336	913	913	913	913	0
196	20250207	154800	313741336	913	913	913	913	0
197	20250207	154700	313741336	913	913	913	913	0
198	20250207	154600	313741336	913	913	913	913	0
199	20250207	154500	313741336	913	913	913	913	0
200	20250207	154400	313741336	913	913	913	913	0
201	20250207	154300	313741336	913	913	913	913	0
202	20250207	154200	313741336	913	913	913	913	0
203	20250207	154100	313741336	913	913	913	913	0
204	20250207	154000	313741336	913	913	913	913	0
205	20250207	153900	313741336	913	913	913	913	0
206	20250207	153800	313741336	913	913	913	913	0
207	20250207	153700	313741336	913	913	913	913	0
208	20250207	153600	313741336	913	913	913	913	0
209	20250207	153500	313741336	913	913	913	913	0
210	20250207	153400	313741336	913	913	913	913	0
211	20250207	153300	313741336	913	913	913	913	0
212	20250207	153200	313741336	913	913	913	913	5428
213	20250207	153100	313741336	913	913	913	913	0
214	20250207	153000	313741336	913	913	913	913	5428
215	20250207	152900	308785572	913	913	913	913	0
216	20250207	152800	308785572	913	913	913	913	0
217	20250207	152700	308785572	913	913	913	913	0
218	20250207	152600	308785572	913	913	913	913	0
219	20250207	152500	308785572	913	913	913	913	0
220	20250207	152400	308785572	913	913	913	913	0
221	20250207	152300	308785572	913	913	913	913	0
222	20250207	152200	308785572	913	913	913	913	0
223	20250207	152100	308785572	913	913	913	913	0
224	20250207	152000	308785572	913	913	913	913	0
225	20250207	151900	308785572	913	913	913	913	395
226	20250207	151800	308424937	913	913	913	913	10
227	20250207	151700	308415807	912	912	912	912	1683
228	20250207	151600	306880911	913	913	913	913	278
229	20250207	151500	306627097	913	913	913	913	797
230	20250207	151400	305899436	912	912	912	912	0
231	20250207	151300	305899436	912	913	913	912	509
232	20250207	151200	305434728	912	912	912	912	4000
233	20250207	151100	301786728	912	912	912	912	200
234	20250207	151000	301604328	913	913	913	913	703
235	20250207	150900	300962489	913	913	913	913	2000
236	20250207	150800	299136489	913	913	913	913	4317
237	20250207	150700	295195068	912	912	912	912	0
238	20250207	150600	295195068	912	912	912	912	285
239	20250207	150500	294935148	912	912	912	912	1668
240	20250207	150400	293413932	912	912	912	912	0
241	20250207	150300	293413932	912	912	912	912	0
242	20250207	150200	293413932	912	912	912	912	1140
243	20250207	150100	292374252	913	913	913	913	5
244	20250207	150000	292369687	913	911	913	911	1110
245	20250207	145900	291358457	911	911	911	911	1400
246	20250207	145800	290083057	911	911	911	911	0
247	20250207	145700	290083057	911	911	911	911	2619
248	20250207	145600	287697148	912	912	912	912	1100
249	20250207	145500	286693948	912	912	912	912	0
250	20250207	145400	286693948	912	910	912	910	2177
251	20250207	145300	284710524	911	911	912	911	3355
252	20250207	145200	281650770	909	909	909	909	3500
253	20250207	145100	278469270	909	909	909	909	307
254	20250207	145000	278190207	909	909	909	909	2000
255	20250207	144900	276372207	909	909	909	909	100
256	20250207	144800	276281307	908	908	908	908	0
257	20250207	144700	276281307	908	908	908	908	0
258	20250207	144600	276281307	908	908	908	908	10
259	20250207	144500	276272227	908	908	908	908	0
260	20250207	144400	276272227	908	909	909	908	4893
261	20250207	144300	271827490	913	912	913	910	4980
262	20250207	144200	267294759	911	911	912	911	136
263	20250207	144100	267170829	911	911	912	911	667
264	20250207	144000	266562527	909	909	909	909	0
265	20250207	143900	266562527	909	909	909	909	0
266	20250207	143800	266562527	909	909	909	909	44
267	20250207	143700	266522531	909	909	909	909	1974
268	20250207	143600	264728165	911	911	911	911	0
269	20250207	143500	264728165	911	911	911	911	393
270	20250207	143400	264370142	911	911	911	911	601
271	20250207	143300	263822631	910	910	911	909	126
272	20250207	143200	263708090	910	910	910	910	4
273	20250207	143100	263704450	909	909	909	909	0
274	20250207	143000	263704450	909	909	909	909	1070
275	20250207	142900	262731820	909	909	909	909	0
276	20250207	142800	262731820	909	909	909	909	0
277	20250207	142700	262731820	909	909	909	909	0
278	20250207	142600	262731820	909	909	909	909	6
279	20250207	142500	262726366	910	910	910	910	0
280	20250207	142400	262726366	910	910	910	910	77
281	20250207	142300	262656296	910	910	910	910	23
282	20250207	142200	262635366	910	910	910	910	0
283	20250207	142100	262635366	910	910	910	910	202
284	20250207	142000	262451546	910	910	910	910	0
285	20250207	141900	262451546	910	910	910	910	4
286	20250207	141800	262447906	910	910	910	910	0
287	20250207	141700	262447906	910	912	912	910	46
288	20250207	141600	262405956	909	909	909	909	0
289	20250207	141500	262405956	909	912	912	909	1004
290	20250207	141400	261493308	912	912	912	912	0
291	20250207	141300	261493308	912	910	912	909	183
292	20250207	141200	261326639	911	911	911	911	920
293	20250207	141100	260488519	911	911	911	911	94
294	20250207	141000	260402885	911	911	911	911	31
295	20250207	140900	260374644	911	910	911	910	557
296	20250207	140800	259867219	910	910	910	910	1
297	20250207	140700	259866309	910	910	910	910	2
298	20250207	140600	259864489	910	911	911	910	222
299	20250207	140500	259662249	911	911	911	911	8
300	20250207	140400	259654961	911	911	911	911	6
301	20250207	140300	259649495	909	909	909	909	0
302	20250207	140200	259649495	909	909	909	909	10
303	20250207	140100	259640405	909	910	910	909	300
304	20250207	140000	259367695	909	909	909	909	0
305	20250207	135900	259367695	909	909	909	909	0
306	20250207	135800	259367695	909	912	912	909	2777
307	20250207	135700	256841184	912	912	912	912	0
308	20250207	135600	256841184	912	911	912	911	525
309	20250207	135500	256362404	910	910	910	910	560
310	20250207	135400	255852804	910	910	910	910	1452
311	20250207	135300	254531484	910	910	910	910	0
312	20250207	135200	254531484	910	910	911	910	501
313	20250207	135100	254075432	911	911	911	911	2
314	20250207	135000	254073610	911	911	911	911	7
315	20250207	134900	254067233	911	911	911	911	1
316	20250207	134800	254066322	910	911	911	910	1500
317	20250207	134700	252701211	911	911	911	911	0
318	20250207	134600	252701211	911	911	911	911	3
319	20250207	134500	252698478	911	911	911	911	0
320	20250207	134400	252698478	911	911	911	911	0
321	20250207	134300	252698478	911	911	911	911	1799
322	20250207	134200	251059589	911	911	911	911	0
323	20250207	134100	251059589	911	911	911	911	151
324	20250207	134000	250922028	909	909	909	909	0
325	20250207	133900	250922028	909	909	909	909	0
326	20250207	133800	250922028	909	909	909	909	0
327	20250207	133700	250922028	909	909	909	909	0
328	20250207	133600	250922028	909	909	909	909	33
329	20250207	133500	250892031	909	912	912	909	900
330	20250207	133400	250072927	913	913	913	913	332
331	20250207	133300	249769811	913	913	913	913	103
332	20250207	133200	249675772	912	913	913	911	73
333	20250207	133100	249609128	913	913	913	913	154
334	20250207	133000	249468526	913	913	913	913	202
335	20250207	132900	249284100	913	913	913	913	267
336	20250207	132800	249040329	913	913	913	913	148
337	20250207	132700	248905205	913	913	913	913	167
338	20250207	132600	248752734	913	913	913	913	0
339	20250207	132500	248752734	913	913	913	913	1
340	20250207	132400	248751821	913	913	913	913	270
341	20250207	132300	248505311	912	911	912	911	3973
342	20250207	132200	244884750	911	911	911	909	2032
343	20250207	132100	243033601	911	911	911	911	3196
344	20250207	132000	240122045	910	910	910	910	64
345	20250207	131900	240063805	910	910	910	910	0
346	20250207	131800	240063805	910	910	910	910	4
347	20250207	131700	240060165	909	909	909	909	0
348	20250207	131600	240060165	909	909	909	909	0
349	20250207	131500	240060165	909	909	909	909	1
350	20250207	131400	240059256	909	910	910	909	1001
351	20250207	131300	239149346	910	910	910	910	18
352	20250207	131200	239132966	910	910	910	910	0
353	20250207	131100	239132966	910	911	911	910	1382
354	20250207	131000	237875246	911	911	911	911	100
355	20250207	130900	237784146	911	911	911	911	19
356	20250207	130800	237766837	911	911	911	911	200
357	20250207	130700	237584637	912	912	912	912	0
358	20250207	130600	237584637	912	912	912	912	0
359	20250207	130500	237584637	912	912	912	912	0
360	20250207	130400	237584637	912	912	912	912	181
361	20250207	130300	237419565	911	911	911	911	0
362	20250207	130200	237419565	911	911	911	911	0
363	20250207	130100	237419565	911	911	911	911	5
364	20250207	130000	237415010	911	910	911	910	2202
365	20250207	125900	235411146	910	910	910	910	911
366	20250207	125800	234582136	910	910	910	910	88
367	20250207	125700	234502056	910	910	910	910	0
368	20250207	125600	234502056	910	910	910	910	902
369	20250207	125500	233681236	909	910	910	909	2651
370	20250207	125400	231271201	910	910	910	910	0
371	20250207	125300	231271201	910	910	910	910	0
372	20250207	125200	231271201	910	910	910	910	1
373	20250207	125100	231270291	910	910	910	910	108
374	20250207	125000	231172011	910	910	910	910	10
375	20250207	124900	231162911	912	912	912	912	0
376	20250207	124800	231162911	912	912	912	912	0
377	20250207	124700	231162911	912	912	912	912	0
378	20250207	124600	231162911	912	912	912	912	0
379	20250207	124500	231162911	912	912	912	912	0
380	20250207	124400	231162911	912	912	912	912	0
381	20250207	124300	231162911	912	912	912	912	0
382	20250207	124200	231162911	912	912	912	912	0
383	20250207	124100	231162911	912	912	912	912	0
384	20250207	124000	231162911	912	912	912	912	0
385	20250207	123900	231162911	912	912	912	912	0
386	20250207	123800	231162911	912	912	912	912	90
387	20250207	123700	231080831	908	908	908	908	0
388	20250207	123600	231080831	908	908	908	908	0
389	20250207	123500	231080831	908	908	908	908	479
390	20250207	123400	230645899	908	908	908	908	0
391	20250207	123300	230645899	908	908	908	908	0
392	20250207	123200	230645899	908	908	908	908	1
393	20250207	123100	230644991	908	908	908	908	500
394	20250207	123000	230190991	907	908	908	907	5099
395	20250207	122900	225565688	907	907	907	907	0
396	20250207	122800	225565688	907	907	907	907	0
397	20250207	122700	225565688	907	907	907	907	0
398	20250207	122600	225565688	907	907	907	907	0
399	20250207	122500	225565688	907	907	907	907	0
400	20250207	122400	225565688	907	909	909	907	5506
401	20250207	122300	220567613	908	913	913	908	8
402	20250207	122200	220560327	910	910	910	910	2346
403	20250207	122100	218425467	913	911	913	911	14
404	20250207	122000	218412709	913	913	913	913	0
405	20250207	121900	218412709	913	913	913	913	0
406	20250207	121800	218412709	913	913	913	913	218
407	20250207	121700	218213675	913	913	913	913	0
408	20250207	121600	218213675	913	913	913	909	130
409	20250207	121500	218095457	913	913	913	913	0
410	20250207	121400	218095457	913	913	913	913	0
411	20250207	121300	218095457	913	913	913	913	0
412	20250207	121200	218095457	913	913	913	913	0
413	20250207	121100	218095457	913	913	913	913	0
414	20250207	121000	218095457	913	913	913	913	0
415	20250207	120900	218095457	913	913	913	913	0
416	20250207	120800	218095457	913	913	913	913	0
417	20250207	120700	218095457	913	913	913	913	0
418	20250207	120600	218095457	913	913	913	913	1
419	20250207	120500	218094544	909	909	909	909	0
420	20250207	120400	218094544	909	909	909	909	0
421	20250207	120300	218094544	909	909	909	909	516
422	20250207	120200	217625500	909	909	909	909	0
423	20250207	120100	217625500	909	909	909	909	0
424	20250207	120000	217625500	909	910	910	909	2250
425	20250207	115900	215578249	913	913	913	913	11
426	20250207	115800	215568206	910	910	910	910	0
427	20250207	115700	215568206	910	910	910	910	5
428	20250207	115600	215563656	913	913	913	913	0
429	20250207	115500	215563656	913	913	913	913	0
430	20250207	115400	215563656	913	913	913	913	5
431	20250207	115300	215559091	909	913	913	909	136
432	20250207	115200	215435075	913	913	913	913	0
433	20250207	115100	215435075	913	913	913	913	0
434	20250207	115000	215435075	913	913	913	913	8
435	20250207	114900	215427771	913	913	913	913	0
436	20250207	114800	215427771	913	908	913	908	378
437	20250207	114700	215083547	908	908	908	908	2745
438	20250207	114600	212591087	908	908	908	908	3604
439	20250207	114500	209318655	908	908	908	908	0
440	20250207	114400	209318655	908	912	912	908	51
441	20250207	114300	209272227	912	912	912	912	1
442	20250207	114200	209271315	908	908	908	908	1
443	20250207	114100	209270407	907	907	907	907	0
444	20250207	114000	209270407	907	907	907	907	0
445	20250207	113900	209270407	907	907	907	907	0
446	20250207	113800	209270407	907	913	913	907	640
447	20250207	113700	208689849	913	909	913	909	1102
448	20250207	113600	207687520	908	908	908	908	1
449	20250207	113500	207686612	908	908	908	908	0
450	20250207	113400	207686612	908	908	908	908	0
451	20250207	113300	207686612	908	908	908	908	1401
452	20250207	113200	206414504	913	913	913	913	1197
453	20250207	113100	205321643	913	913	913	913	0
454	20250207	113000	205321643	913	913	913	913	0
455	20250207	112900	205321643	913	913	913	913	11
456	20250207	112800	205311600	913	913	913	913	115
457	20250207	112700	205206605	913	913	913	913	0
458	20250207	112600	205206605	913	913	913	913	0
459	20250207	112500	205206605	913	913	913	913	0
460	20250207	112400	205206605	913	913	913	913	0
461	20250207	112300	205206605	913	913	913	913	0
462	20250207	112200	205206605	913	913	913	913	0
463	20250207	112100	205206605	913	913	913	913	15
464	20250207	112000	205192910	913	913	913	913	0
465	20250207	111900	205192910	913	913	913	913	0
466	20250207	111800	205192910	913	912	913	912	170
467	20250207	111700	205037840	906	907	907	905	10928
468	20250207	111600	195142787	908	908	908	908	0
469	20250207	111500	195142787	908	909	909	908	1031
470	20250207	111400	194206482	912	912	912	912	1
471	20250207	111300	194205570	909	909	909	909	0
472	20250207	111200	194205570	909	912	912	909	1207
473	20250207	111100	193108392	912	912	912	912	0
474	20250207	111000	193108392	912	912	912	911	295
475	20250207	110900	192839362	912	912	912	912	0
476	20250207	110800	192839362	912	909	912	909	307
477	20250207	110700	192560293	909	909	909	909	95
478	20250207	110600	192473938	909	909	909	909	5
479	20250207	110500	192469393	909	909	911	909	295
480	20250207	110400	192201236	909	909	909	909	49
481	20250207	110300	192156695	910	910	910	910	314
482	20250207	110200	191870955	910	911	911	910	764
483	20250207	110100	191175645	911	913	913	911	2305
484	20250207	110000	189075740	911	915	916	911	960
485	20250207	105900	188200795	916	916	916	916	5
486	20250207	105800	188196215	912	912	912	912	0
487	20250207	105700	188196215	912	912	912	912	0
488	20250207	105600	188196215	912	912	912	912	10
489	20250207	105500	188187095	916	916	916	916	1
490	20250207	105400	188186179	911	911	911	911	20
491	20250207	105300	188167959	912	912	912	912	30
492	20250207	105200	188140599	916	916	916	916	0
493	20250207	105100	188140599	916	916	916	916	3000
494	20250207	105000	185392599	916	916	916	916	1
495	20250207	104900	185391683	916	916	916	916	1007
496	20250207	104800	184469271	916	909	917	908	17
497	20250207	104700	184453765	917	915	917	915	3
498	20250207	104600	184451017	915	915	915	909	212
499	20250207	104500	184258237	917	917	917	917	0
500	20250207	104400	184258237	917	914	917	914	3
501	20250207	104300	184255489	910	910	910	910	0
502	20250207	104200	184255489	910	910	910	910	3332
503	20250207	104100	181223369	910	910	910	910	3332
504	20250207	104000	178191249	910	910	910	910	100
505	20250207	103900	178100249	911	917	917	911	42
506	20250207	103800	178061807	917	917	917	917	10
507	20250207	103700	178052637	917	911	917	911	7270
508	20250207	103600	171429613	911	910	911	910	682
509	20250207	103500	170808992	910	910	910	910	2076
510	20250207	103400	168919832	907	907	907	907	0
511	20250207	103300	168919832	907	907	907	907	100
512	20250207	103200	168829132	907	907	907	907	0
513	20250207	103100	168829132	907	904	907	903	5101
514	20250207	103000	164222516	904	905	905	904	5746
515	20250207	102900	159027255	905	905	905	905	1000
516	20250207	102800	158122255	906	906	907	906	836
517	20250207	102700	157364420	906	907	907	906	1225
518	20250207	102600	156254345	907	907	907	907	574
519	20250207	102500	155733727	906	909	909	906	2912
520	20250207	102400	153089933	910	911	911	910	3082
521	20250207	102300	150282474	910	910	910	910	367
522	20250207	102200	149948504	909	910	910	909	725
523	20250207	102100	149289477	910	910	910	910	631
524	20250207	102000	148715267	911	910	911	910	221
525	20250207	101900	148514156	910	910	910	910	2799
526	20250207	101800	145967066	909	910	910	908	3310
527	20250207	101700	142956324	909	909	909	909	600
528	20250207	101600	142410924	909	909	910	907	860
529	20250207	101500	141630064	909	911	911	909	3486
530	20250207	101400	138460354	910	910	910	910	0
531	20250207	101300	138460354	910	911	911	910	101
532	20250207	101200	138368344	911	911	911	910	6968
533	20250207	101100	132026053	911	911	911	911	15
534	20250207	101000	132012388	910	910	911	910	2140
535	20250207	100900	130063644	910	910	911	910	259
536	20250207	100800	129827949	910	916	916	910	23801
537	20250207	100700	108103265	921	921	921	921	112
538	20250207	100600	108000113	921	921	921	921	0
539	20250207	100500	108000113	921	920	921	920	112
540	20250207	100400	107896962	921	921	921	921	0
541	20250207	100300	107896962	921	921	921	921	1
542	20250207	100200	107896041	916	916	916	916	1
543	20250207	100100	107895125	920	920	920	919	597
544	20250207	100000	107346048	921	921	921	921	0
545	20250207	095900	107346048	921	921	921	921	0
546	20250207	095800	107346048	921	920	921	920	26
547	20250207	095700	107322122	920	920	920	920	0
548	20250207	095600	107322122	920	919	920	919	578
549	20250207	095500	106790366	920	920	920	920	5
550	20250207	095400	106785766	915	916	916	915	1045
551	20250207	095300	105828576	919	919	919	919	373
552	20250207	095200	105485789	919	919	919	919	1
553	20250207	095100	105484870	920	920	920	920	0
554	20250207	095000	105484870	920	920	920	920	0
555	20250207	094900	105484870	920	916	920	916	195
556	20250207	094800	105305659	916	916	916	916	40
557	20250207	094700	105269019	916	916	916	916	0
558	20250207	094600	105269019	916	916	916	916	1
559	20250207	094500	105268103	915	915	915	915	455
560	20250207	094400	104851778	915	918	920	915	610
561	20250207	094300	104293564	915	915	915	915	0
562	20250207	094200	104293564	915	915	915	915	100
563	20250207	094100	104202064	915	915	915	915	230
564	20250207	094000	103991614	913	913	913	913	0
565	20250207	093900	103991614	913	913	913	913	0
566	20250207	093800	103991614	913	913	913	913	200
567	20250207	093700	103809014	913	916	916	913	7686
568	20250207	093600	96787536	919	919	919	916	4861
569	20250207	093500	92332798	919	918	920	918	124
570	20250207	093400	92218844	920	920	920	920	51
571	20250207	093300	92171924	920	920	920	920	1
572	20250207	093200	92171004	920	920	920	920	0
573	20250207	093100	92171004	920	918	920	918	11625
574	20250207	093000	81499244	918	918	918	918	0
575	20250207	092900	81499244	918	918	918	918	8
576	20250207	092800	81491900	918	918	918	918	108
577	20250207	092700	81392756	915	916	916	915	2000
578	20250207	092600	79561756	917	917	917	917	20
579	20250207	092500	79543416	918	915	918	915	232
580	20250207	092400	79330533	918	917	918	915	9119
581	20250207	092300	70975635	918	919	919	916	5889
582	20250207	092200	65573382	919	920	920	919	241
583	20250207	092100	65351712	920	921	921	920	72
584	20250207	092000	65285463	921	921	921	921	6
585	20250207	091900	65279937	925	925	925	925	0
586	20250207	091800	65279937	925	925	925	920	1026
587	20250207	091700	64331002	925	925	925	925	1
588	20250207	091600	64330077	925	918	925	918	1156
589	20250207	091500	63261168	918	918	918	918	0
590	20250207	091400	63261168	918	920	920	918	10206
591	20250207	091300	53883825	919	927	927	919	19646
592	20250207	091200	35792827	927	928	928	927	5006
593	20250207	091100	31152259	928	928	928	928	1
594	20250207	091000	31151331	926	926	927	926	1561
595	20250207	090900	29705163	926	920	926	920	49
596	20250207	090800	29659885	918	918	918	918	0
597	20250207	090700	29659885	918	918	918	918	0
598	20250207	090600	29659885	918	921	921	918	2934
599	20250207	090500	26961262	922	930	930	922	930
600	20250207	090400	26096626	935	935	935	935	0
601	20250207	090300	26096626	935	935	935	935	265
602	20250207	090200	25848851	935	922	935	921	301
603	20250207	090100	25571608	921	930	930	921	13541
604	20250207	090000	12983347	920	945	945	920	13892