KissMeData/424760/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	214100	53278191	868	868	868	868	928
3	20250210	214000	53278191	868	868	868	868	0
4	20250210	213900	53278191	868	868	868	868	0
5	20250210	213800	53278191	868	868	868	868	0
6	20250210	213700	53278191	868	868	868	868	0
7	20250210	213600	53278191	868	868	868	868	0
8	20250210	213500	53278191	868	868	868	868	0
9	20250210	213400	53278191	868	868	868	868	0
10	20250210	213300	53278191	868	868	868	868	0
11	20250210	213200	53278191	868	868	868	868	0
12	20250210	213100	53278191	868	868	868	868	0
13	20250210	213000	53278191	868	868	868	868	0
14	20250210	212900	53278191	868	868	868	868	0
15	20250210	212800	53278191	868	868	868	868	0
16	20250210	212700	53278191	868	868	868	868	0
17	20250210	212600	53278191	868	868	868	868	0
18	20250210	212500	53278191	868	868	868	868	0
19	20250210	212400	53278191	868	868	868	868	0
20	20250210	212300	53278191	868	868	868	868	0
21	20250210	212200	53278191	868	868	868	868	0
22	20250210	212100	53278191	868	868	868	868	0
23	20250210	212000	53278191	868	868	868	868	0
24	20250210	211900	53278191	868	868	868	868	0
25	20250210	211800	53278191	868	868	868	868	0
26	20250210	211700	53278191	868	868	868	868	0
27	20250210	211600	53278191	868	868	868	868	0
28	20250210	211500	53278191	868	868	868	868	0
29	20250210	211400	53278191	868	868	868	868	0
30	20250210	211300	53278191	868	868	868	868	0
31	20250210	211200	53278191	868	868	868	868	0
32	20250210	211100	53278191	868	868	868	868	928
33	20250210	211000	53278191	868	868	868	868	0
34	20250210	210900	53278191	868	868	868	868	0
35	20250210	210800	53278191	868	868	868	868	0
36	20250210	210700	53278191	868	868	868	868	0
37	20250210	210600	53278191	868	868	868	868	0
38	20250210	210500	53278191	868	868	868	868	0
39	20250210	210400	53278191	868	868	868	868	0
40	20250210	210300	53278191	868	868	868	868	0
41	20250210	210200	53278191	868	868	868	868	0
42	20250210	210100	53278191	868	868	868	868	0
43	20250210	210000	53278191	868	868	868	868	0
44	20250210	205900	53278191	868	868	868	868	0
45	20250210	205800	53278191	868	868	868	868	0
46	20250210	205700	53278191	868	868	868	868	0
47	20250210	205600	53278191	868	868	868	868	0
48	20250210	205500	53278191	868	868	868	868	0
49	20250210	205400	53278191	868	868	868	868	0
50	20250210	205300	53278191	868	868	868	868	0
51	20250210	205200	53278191	868	868	868	868	0
52	20250210	205100	53278191	868	868	868	868	0
53	20250210	205000	53278191	868	868	868	868	0
54	20250210	204900	53278191	868	868	868	868	0
55	20250210	204800	53278191	868	868	868	868	0
56	20250210	204700	53278191	868	868	868	868	0
57	20250210	204600	53278191	868	868	868	868	0
58	20250210	204500	53278191	868	868	868	868	0
59	20250210	204400	53278191	868	868	868	868	0
60	20250210	204300	53278191	868	868	868	868	0
61	20250210	204200	53278191	868	868	868	868	0
62	20250210	204100	53278191	868	868	868	868	928
63	20250210	204000	53278191	868	868	868	868	0
64	20250210	203900	53278191	868	868	868	868	0
65	20250210	203800	53278191	868	868	868	868	0
66	20250210	203700	53278191	868	868	868	868	0
67	20250210	203600	53278191	868	868	868	868	0
68	20250210	203500	53278191	868	868	868	868	0
69	20250210	203400	53278191	868	868	868	868	0
70	20250210	203300	53278191	868	868	868	868	0
71	20250210	203200	53278191	868	868	868	868	0
72	20250210	203100	53278191	868	868	868	868	0
73	20250210	203000	53278191	868	868	868	868	0
74	20250210	202900	53278191	868	868	868	868	0
75	20250210	202800	53278191	868	868	868	868	0
76	20250210	202700	53278191	868	868	868	868	0
77	20250210	202600	53278191	868	868	868	868	0
78	20250210	202500	53278191	868	868	868	868	0
79	20250210	202400	53278191	868	868	868	868	0
80	20250210	202300	53278191	868	868	868	868	0
81	20250210	202200	53278191	868	868	868	868	0
82	20250210	202100	53278191	868	868	868	868	0
83	20250210	202000	53278191	868	868	868	868	0
84	20250210	201900	53278191	868	868	868	868	0
85	20250210	201800	53278191	868	868	868	868	0
86	20250210	201700	53278191	868	868	868	868	0
87	20250210	201600	53278191	868	868	868	868	0
88	20250210	201500	53278191	868	868	868	868	0
89	20250210	201400	53278191	868	868	868	868	0
90	20250210	201300	53278191	868	868	868	868	0
91	20250210	201200	53278191	868	868	868	868	0
92	20250210	201100	53278191	868	868	868	868	928
93	20250210	201000	53278191	868	868	868	868	0
94	20250210	200900	53278191	868	868	868	868	0
95	20250210	200800	53278191	868	868	868	868	0
96	20250210	200700	53278191	868	868	868	868	0
97	20250210	200600	53278191	868	868	868	868	0
98	20250210	200500	53278191	868	868	868	868	0
99	20250210	200400	53278191	868	868	868	868	0
100	20250210	200300	53278191	868	868	868	868	0
101	20250210	200200	53278191	868	868	868	868	0
102	20250210	200100	53278191	868	868	868	868	0
103	20250210	200000	53278191	868	868	868	868	0
104	20250210	195900	53278191	868	868	868	868	0
105	20250210	195800	53278191	868	868	868	868	0
106	20250210	195700	53278191	868	868	868	868	0
107	20250210	195600	53278191	868	868	868	868	0
108	20250210	195500	53278191	868	868	868	868	0
109	20250210	195400	53278191	868	868	868	868	0
110	20250210	195300	53278191	868	868	868	868	0
111	20250210	195200	53278191	868	868	868	868	0
112	20250210	195100	53278191	868	868	868	868	0
113	20250210	195000	53278191	868	868	868	868	0
114	20250210	194900	53278191	868	868	868	868	0
115	20250210	194800	53278191	868	868	868	868	0
116	20250210	194700	53278191	868	868	868	868	0
117	20250210	194600	53278191	868	868	868	868	0
118	20250210	194500	53278191	868	868	868	868	0
119	20250210	194400	53278191	868	868	868	868	0
120	20250210	194300	53278191	868	868	868	868	0
121	20250210	194200	53278191	868	868	868	868	0
122	20250210	194100	53278191	868	868	868	868	928
123	20250210	194000	53278191	868	868	868	868	0
124	20250210	193900	53278191	868	868	868	868	0
125	20250210	193800	53278191	868	868	868	868	0
126	20250210	193700	53278191	868	868	868	868	0
127	20250210	193600	53278191	868	868	868	868	0
128	20250210	193500	53278191	868	868	868	868	0
129	20250210	193400	53278191	868	868	868	868	0
130	20250210	193300	53278191	868	868	868	868	0
131	20250210	193200	53278191	868	868	868	868	0
132	20250210	193100	53278191	868	868	868	868	0
133	20250210	193000	53278191	868	868	868	868	0
134	20250210	192900	53278191	868	868	868	868	0
135	20250210	192800	53278191	868	868	868	868	0
136	20250210	192700	53278191	868	868	868	868	0
137	20250210	192600	53278191	868	868	868	868	0
138	20250210	192500	53278191	868	868	868	868	0
139	20250210	192400	53278191	868	868	868	868	0
140	20250210	192300	53278191	868	868	868	868	0
141	20250210	192200	53278191	868	868	868	868	0
142	20250210	192100	53278191	868	868	868	868	0
143	20250210	192000	53278191	868	868	868	868	0
144	20250210	191900	53278191	868	868	868	868	0
145	20250210	191800	53278191	868	868	868	868	0
146	20250210	191700	53278191	868	868	868	868	0
147	20250210	191600	53278191	868	868	868	868	0
148	20250210	191500	53278191	868	868	868	868	0
149	20250210	191400	53278191	868	868	868	868	0
150	20250210	191300	53278191	868	868	868	868	0
151	20250210	191200	53278191	868	868	868	868	0
152	20250210	191100	53278191	868	868	868	868	928
153	20250210	191000	53278191	868	868	868	868	0
154	20250210	190900	53278191	868	868	868	868	0
155	20250210	190800	53278191	868	868	868	868	0
156	20250210	190700	53278191	868	868	868	868	0
157	20250210	190600	53278191	868	868	868	868	0
158	20250210	190500	53278191	868	868	868	868	0
159	20250210	190400	53278191	868	868	868	868	0
160	20250210	190300	53278191	868	868	868	868	0
161	20250210	190200	53278191	868	868	868	868	0
162	20250210	190100	53278191	868	868	868	868	0
163	20250210	190000	53278191	868	868	868	868	0
164	20250210	185900	53278191	868	868	868	868	0
165	20250210	185800	53278191	868	868	868	868	0
166	20250210	185700	53278191	868	868	868	868	0
167	20250210	185600	53278191	868	868	868	868	0
168	20250210	185500	53278191	868	868	868	868	0
169	20250210	185400	53278191	868	868	868	868	0
170	20250210	185300	53278191	868	868	868	868	0
171	20250210	185200	53278191	868	868	868	868	0
172	20250210	185100	53278191	868	868	868	868	0
173	20250210	185000	53278191	868	868	868	868	0
174	20250210	184900	53278191	868	868	868	868	0
175	20250210	184800	53278191	868	868	868	868	0
176	20250210	184700	53278191	868	868	868	868	0
177	20250210	184600	53278191	868	868	868	868	0
178	20250210	184500	53278191	868	868	868	868	0
179	20250210	184400	53278191	868	868	868	868	0
180	20250210	184300	53278191	868	868	868	868	0
181	20250210	184200	53278191	868	868	868	868	0
182	20250210	184100	53278191	868	868	868	868	928
183	20250210	184000	53278191	868	868	868	868	0
184	20250210	183900	53278191	868	868	868	868	0
185	20250210	183800	53278191	868	868	868	868	0
186	20250210	183700	53278191	868	868	868	868	0
187	20250210	183600	53278191	868	868	868	868	0
188	20250210	183500	53278191	868	868	868	868	0
189	20250210	183400	53278191	868	868	868	868	0
190	20250210	183300	53278191	868	868	868	868	0
191	20250210	183200	53278191	868	868	868	868	0
192	20250210	183100	53278191	868	868	868	868	0
193	20250210	183000	53278191	868	868	868	868	0
194	20250210	182900	53278191	868	868	868	868	0
195	20250210	182800	53278191	868	868	868	868	0
196	20250210	182700	53278191	868	868	868	868	0
197	20250210	182600	53278191	868	868	868	868	0
198	20250210	182500	53278191	868	868	868	868	0
199	20250210	182400	53278191	868	868	868	868	0
200	20250210	182300	53278191	868	868	868	868	0
201	20250210	182200	53278191	868	868	868	868	0
202	20250210	182100	53278191	868	868	868	868	0
203	20250210	182000	53278191	868	868	868	868	0
204	20250210	181900	53278191	868	868	868	868	0
205	20250210	181800	53278191	868	868	868	868	0
206	20250210	181700	53278191	868	868	868	868	0
207	20250210	181600	53278191	868	868	868	868	0
208	20250210	181500	53278191	868	868	868	868	0
209	20250210	181400	53278191	868	868	868	868	0
210	20250210	181300	53278191	868	868	868	868	0
211	20250210	181200	53278191	868	868	868	868	0
212	20250210	181100	53278191	868	868	868	868	928
213	20250210	181000	53278191	868	868	868	868	0
214	20250210	180900	53278191	868	868	868	868	0
215	20250210	180800	53278191	868	868	868	868	0
216	20250210	180700	53278191	868	868	868	868	0
217	20250210	180600	53278191	868	868	868	868	0
218	20250210	180500	53278191	868	868	868	868	0
219	20250210	180400	53278191	868	868	868	868	0
220	20250210	180300	53278191	868	868	868	868	0
221	20250210	180200	53278191	868	868	868	868	0
222	20250210	180100	53278191	868	868	868	868	0
223	20250210	180000	53278191	868	868	868	868	0
224	20250210	175900	53278191	868	868	868	868	0
225	20250210	175800	53278191	868	868	868	868	0
226	20250210	175700	53278191	868	868	868	868	0
227	20250210	175600	53278191	868	868	868	868	0
228	20250210	175500	53278191	868	868	868	868	0
229	20250210	175400	53278191	868	868	868	868	0
230	20250210	175300	53278191	868	868	868	868	0
231	20250210	175200	53278191	868	868	868	868	0
232	20250210	175100	53278191	868	868	868	868	0
233	20250210	175000	53278191	868	868	868	868	0
234	20250210	174900	53278191	868	868	868	868	0
235	20250210	174800	53278191	868	868	868	868	0
236	20250210	174700	53278191	868	868	868	868	0
237	20250210	174600	53278191	868	868	868	868	0
238	20250210	174500	53278191	868	868	868	868	0
239	20250210	174400	53278191	868	868	868	868	0
240	20250210	174300	53278191	868	868	868	868	0
241	20250210	174200	53278191	868	868	868	868	0
242	20250210	174100	53278191	868	868	868	868	928
243	20250210	174000	53278191	868	868	868	868	0
244	20250210	173900	53278191	868	868	868	868	0
245	20250210	173800	53278191	868	868	868	868	0
246	20250210	173700	53278191	868	868	868	868	0
247	20250210	173600	53278191	868	868	868	868	0
248	20250210	173500	53278191	868	868	868	868	0
249	20250210	173400	53278191	868	868	868	868	0
250	20250210	173300	53278191	868	868	868	868	0
251	20250210	173200	53278191	868	868	868	868	0
252	20250210	173100	53278191	868	868	868	868	0
253	20250210	173000	53278191	868	868	868	868	0
254	20250210	172900	53278191	868	868	868	868	0
255	20250210	172800	53278191	868	868	868	868	0
256	20250210	172700	53278191	868	868	868	868	0
257	20250210	172600	53278191	868	868	868	868	0
258	20250210	172500	53278191	868	868	868	868	0
259	20250210	172400	53278191	868	868	868	868	0
260	20250210	172300	53278191	868	868	868	868	0
261	20250210	172200	53278191	868	868	868	868	0
262	20250210	172100	53278191	868	868	868	868	0
263	20250210	172000	53278191	868	868	868	868	0
264	20250210	171900	53278191	868	868	868	868	0
265	20250210	171800	53278191	868	868	868	868	0
266	20250210	171700	53278191	868	868	868	868	0
267	20250210	171600	53278191	868	868	868	868	0
268	20250210	171500	53278191	868	868	868	868	0
269	20250210	171400	53278191	868	868	868	868	0
270	20250210	171300	53278191	868	868	868	868	0
271	20250210	171200	53278191	868	868	868	868	0
272	20250210	171100	53278191	868	868	868	868	928
273	20250210	171000	53278191	868	868	868	868	0
274	20250210	170900	53278191	868	868	868	868	0
275	20250210	170800	53278191	868	868	868	868	0
276	20250210	170700	53278191	868	868	868	868	0
277	20250210	170600	53278191	868	868	868	868	0
278	20250210	170500	53278191	868	868	868	868	0
279	20250210	170400	53278191	868	868	868	868	0
280	20250210	170300	53278191	868	868	868	868	0
281	20250210	170200	53278191	868	868	868	868	0
282	20250210	170100	53278191	868	868	868	868	0
283	20250210	170000	53278191	868	868	868	868	0
284	20250210	165900	53278191	868	868	868	868	0
285	20250210	165800	53278191	868	868	868	868	0
286	20250210	165700	53278191	868	868	868	868	0
287	20250210	165600	53278191	868	868	868	868	0
288	20250210	165500	53278191	868	868	868	868	0
289	20250210	165400	53278191	868	868	868	868	0
290	20250210	165300	53278191	868	868	868	868	0
291	20250210	165200	53278191	868	868	868	868	0
292	20250210	165100	53278191	868	868	868	868	0
293	20250210	165000	53278191	868	868	868	868	0
294	20250210	164900	53278191	868	868	868	868	0
295	20250210	164800	53278191	868	868	868	868	0
296	20250210	164700	53278191	868	868	868	868	0
297	20250210	164600	53278191	868	868	868	868	0
298	20250210	164500	53278191	868	868	868	868	0
299	20250210	164400	53278191	868	868	868	868	0
300	20250210	164300	53278191	868	868	868	868	0
301	20250210	164200	53278191	868	868	868	868	0
302	20250210	164100	53278191	868	868	868	868	928
303	20250210	164000	53278191	868	868	868	868	0
304	20250210	163900	53278191	868	868	868	868	0
305	20250210	163800	53278191	868	868	868	868	0
306	20250210	163700	53278191	868	868	868	868	0
307	20250210	163600	53278191	868	868	868	868	0
308	20250210	163500	53278191	868	868	868	868	0
309	20250210	163400	53278191	868	868	868	868	0
310	20250210	163300	53278191	868	868	868	868	0
311	20250210	163200	53278191	868	868	868	868	0
312	20250210	163100	53278191	868	868	868	868	0
313	20250210	163000	53278191	868	868	868	868	0
314	20250210	162900	53278191	868	868	868	868	0
315	20250210	162800	53278191	868	868	868	868	0
316	20250210	162700	53278191	868	868	868	868	0
317	20250210	162600	53278191	868	868	868	868	0
318	20250210	162500	53278191	868	868	868	868	0
319	20250210	162400	53278191	868	868	868	868	0
320	20250210	162300	53278191	868	868	868	868	0
321	20250210	162200	53278191	868	868	868	868	0
322	20250210	162100	53278191	868	868	868	868	0
323	20250210	162000	53278191	868	868	868	868	0
324	20250210	161900	53278191	868	868	868	868	0
325	20250210	161800	53278191	868	868	868	868	0
326	20250210	161700	53278191	868	868	868	868	0
327	20250210	161600	53278191	868	868	868	868	0
328	20250210	161500	53278191	868	868	868	868	0
329	20250210	161400	53278191	868	868	868	868	0
330	20250210	161300	53278191	868	868	868	868	0
331	20250210	161200	53278191	868	868	868	868	0
332	20250210	161100	53278191	868	868	868	868	928
333	20250210	161000	53278191	868	868	868	868	0
334	20250210	160900	53278191	868	868	868	868	0
335	20250210	160800	53278191	868	868	868	868	0
336	20250210	160700	53278191	868	868	868	868	0
337	20250210	160600	53278191	868	868	868	868	0
338	20250210	160500	53278191	868	868	868	868	0
339	20250210	160400	53278191	868	868	868	868	0
340	20250210	160300	53278191	868	868	868	868	0
341	20250210	160200	53278191	868	868	868	868	0
342	20250210	160100	53278191	868	868	868	868	0
343	20250210	160000	53278191	868	868	868	868	0
344	20250210	155900	53278191	868	868	868	868	0
345	20250210	155800	53278191	868	868	868	868	0
346	20250210	155700	53278191	868	868	868	868	0
347	20250210	155600	53278191	868	868	868	868	0
348	20250210	155500	53278191	868	868	868	868	0
349	20250210	155400	53278191	868	868	868	868	0
350	20250210	155300	53278191	868	868	868	868	0
351	20250210	155200	53278191	868	868	868	868	0
352	20250210	155100	53278191	868	868	868	868	0
353	20250210	155000	53278191	868	868	868	868	0
354	20250210	154900	53278191	868	868	868	868	0
355	20250210	154800	53278191	868	868	868	868	0
356	20250210	154700	53278191	868	868	868	868	0
357	20250210	154600	53278191	868	868	868	868	0
358	20250210	154500	53278191	868	868	868	868	0
359	20250210	154400	53278191	868	868	868	868	0
360	20250210	154300	53278191	868	868	868	868	0
361	20250210	154200	53278191	868	868	868	868	0
362	20250210	154100	53278191	868	868	868	868	928
363	20250210	154000	53278191	868	868	868	868	0
364	20250210	153900	53278191	868	868	868	868	0
365	20250210	153800	53278191	868	868	868	868	0
366	20250210	153700	53278191	868	868	868	868	0
367	20250210	153600	53278191	868	868	868	868	0
368	20250210	153500	53278191	868	868	868	868	0
369	20250210	153400	53278191	868	868	868	868	0
370	20250210	153300	53278191	868	868	868	868	0
371	20250210	153200	53278191	868	868	868	868	0
372	20250210	153100	53278191	868	868	868	868	0
373	20250210	153000	53278191	868	868	868	868	928
374	20250210	152900	52472687	876	876	876	876	0
375	20250210	152800	52472687	876	876	876	876	0
376	20250210	152700	52472687	876	876	876	876	0
377	20250210	152600	52472687	876	876	876	876	0
378	20250210	152500	52472687	876	876	876	876	0
379	20250210	152400	52472687	876	876	876	876	0
380	20250210	152300	52472687	876	876	876	876	0
381	20250210	152200	52472687	876	876	876	876	0
382	20250210	152100	52472687	876	876	876	876	0
383	20250210	152000	52472687	876	876	876	876	0
384	20250210	151900	52472687	876	876	876	876	0
385	20250210	151800	52472687	876	876	876	876	0
386	20250210	151700	52472687	876	876	876	876	0
387	20250210	151600	52472687	876	876	876	876	1
388	20250210	151500	52471811	876	876	876	876	0
389	20250210	151400	52471811	876	876	876	876	0
390	20250210	151300	52471811	876	876	876	876	0
391	20250210	151200	52471811	876	876	876	876	0
392	20250210	151100	52471811	876	876	876	876	0
393	20250210	151000	52471811	876	866	876	866	910
394	20250210	150900	51678899	866	866	866	866	0
395	20250210	150800	51678899	866	866	866	866	0
396	20250210	150700	51678899	866	866	866	866	0
397	20250210	150600	51678899	866	866	866	866	0
398	20250210	150500	51678899	866	866	866	866	0
399	20250210	150400	51678899	866	866	866	866	0
400	20250210	150300	51678899	866	866	866	866	12
401	20250210	150200	51668507	866	866	866	866	0
402	20250210	150100	51668507	866	866	866	866	0
403	20250210	150000	51668507	866	866	866	866	0
404	20250210	145900	51668507	866	866	866	866	0
405	20250210	145800	51668507	866	866	866	866	0
406	20250210	145700	51668507	866	866	866	866	0
407	20250210	145600	51668507	866	860	866	860	1602
408	20250210	145500	50287857	860	861	861	860	1057
409	20250210	145400	49378785	866	866	866	866	0
410	20250210	145300	49378785	866	866	866	866	0
411	20250210	145200	49378785	866	866	866	866	0
412	20250210	145100	49378785	866	866	866	866	0
413	20250210	145000	49378785	866	864	866	864	4932
414	20250210	144900	45116163	864	864	864	864	0
415	20250210	144800	45116163	864	864	864	864	0
416	20250210	144700	45116163	864	864	864	864	32
417	20250210	144600	45088515	864	864	864	864	0
418	20250210	144500	45088515	864	864	864	864	0
419	20250210	144400	45088515	864	864	864	864	0
420	20250210	144300	45088515	864	864	864	864	0
421	20250210	144200	45088515	864	864	864	864	0
422	20250210	144100	45088515	864	864	864	864	118
423	20250210	144000	44986563	865	865	865	865	3
424	20250210	143900	44983968	864	865	865	864	576
425	20250210	143800	44486278	865	865	865	865	0
426	20250210	143700	44486278	865	865	865	865	0
427	20250210	143600	44486278	865	865	865	865	0
428	20250210	143500	44486278	865	865	865	865	0
429	20250210	143400	44486278	865	865	865	865	0
430	20250210	143300	44486278	865	865	865	865	0
431	20250210	143200	44486278	865	865	865	865	0
432	20250210	143100	44486278	865	865	865	865	1
433	20250210	143000	44485413	865	865	865	865	0
434	20250210	142900	44485413	865	865	865	865	0
435	20250210	142800	44485413	865	865	865	865	0
436	20250210	142700	44485413	865	865	865	865	0
437	20250210	142600	44485413	865	865	865	865	0
438	20250210	142500	44485413	865	865	865	865	0
439	20250210	142400	44485413	865	865	865	865	0
440	20250210	142300	44485413	865	865	865	865	0
441	20250210	142200	44485413	865	865	865	865	0
442	20250210	142100	44485413	865	865	865	865	0
443	20250210	142000	44485413	865	865	865	865	0
444	20250210	141900	44485413	865	865	865	865	0
445	20250210	141800	44485413	865	865	865	865	0
446	20250210	141700	44485413	865	865	865	865	0
447	20250210	141600	44485413	865	865	865	865	119
448	20250210	141500	44382478	867	867	867	867	0
449	20250210	141400	44382478	867	867	867	867	0
450	20250210	141300	44382478	867	867	867	867	0
451	20250210	141200	44382478	867	867	867	867	0
452	20250210	141100	44382478	867	867	867	867	0
453	20250210	141000	44382478	867	867	867	867	10
454	20250210	140900	44373808	861	862	862	861	461
455	20250210	140800	43976754	868	868	868	868	0
456	20250210	140700	43976754	868	868	868	868	50
457	20250210	140600	43933354	868	868	868	868	0
458	20250210	140500	43933354	868	868	868	868	0
459	20250210	140400	43933354	868	868	868	868	0
460	20250210	140300	43933354	868	868	868	868	0
461	20250210	140200	43933354	868	868	868	868	0
462	20250210	140100	43933354	868	868	868	868	0
463	20250210	140000	43933354	868	868	868	868	0
464	20250210	135900	43933354	868	868	868	868	0
465	20250210	135800	43933354	868	868	868	868	0
466	20250210	135700	43933354	868	868	868	868	0
467	20250210	135600	43933354	868	868	868	868	0
468	20250210	135500	43933354	868	868	868	868	0
469	20250210	135400	43933354	868	868	868	868	277
470	20250210	135300	43692918	868	868	868	868	0
471	20250210	135200	43692918	868	868	868	868	0
472	20250210	135100	43692918	868	868	868	868	0
473	20250210	135000	43692918	868	868	868	868	0
474	20250210	134900	43692918	868	868	868	868	0
475	20250210	134800	43692918	868	868	868	868	0
476	20250210	134700	43692918	868	868	868	868	0
477	20250210	134600	43692918	868	868	868	868	0
478	20250210	134500	43692918	868	868	868	868	0
479	20250210	134400	43692918	868	868	868	868	600
480	20250210	134300	43172118	868	868	868	868	120
481	20250210	134200	43067958	868	868	868	868	0
482	20250210	134100	43067958	868	868	868	868	0
483	20250210	134000	43067958	868	868	868	868	0
484	20250210	133900	43067958	868	868	868	868	0
485	20250210	133800	43067958	868	868	868	868	0
486	20250210	133700	43067958	868	868	868	868	0
487	20250210	133600	43067958	868	868	868	868	0
488	20250210	133500	43067958	868	868	868	868	0
489	20250210	133400	43067958	868	868	868	868	0
490	20250210	133300	43067958	868	868	868	868	0
491	20250210	133200	43067958	868	868	868	868	0
492	20250210	133100	43067958	868	868	868	868	0
493	20250210	133000	43067958	868	868	868	868	0
494	20250210	132900	43067958	868	868	868	868	0
495	20250210	132800	43067958	868	868	868	868	611
496	20250210	132700	42537610	868	868	868	868	0
497	20250210	132600	42537610	868	868	868	868	0
498	20250210	132500	42537610	868	868	868	868	0
499	20250210	132400	42537610	868	868	868	868	0
500	20250210	132300	42537610	868	868	868	868	0
501	20250210	132200	42537610	868	868	868	868	10
502	20250210	132100	42528930	871	871	871	871	0
503	20250210	132000	42528930	871	871	871	871	0
504	20250210	131900	42528930	871	871	871	871	0
505	20250210	131800	42528930	871	871	871	871	0
506	20250210	131700	42528930	871	871	871	871	0
507	20250210	131600	42528930	871	871	871	871	0
508	20250210	131500	42528930	871	871	871	871	0
509	20250210	131400	42528930	871	871	871	871	0
510	20250210	131300	42528930	871	871	871	871	0
511	20250210	131200	42528930	871	871	871	871	0
512	20250210	131100	42528930	871	871	871	871	0
513	20250210	131000	42528930	871	871	871	871	0
514	20250210	130900	42528930	871	871	871	871	0
515	20250210	130800	42528930	871	871	871	871	0
516	20250210	130700	42528930	871	871	871	871	0
517	20250210	130600	42528930	871	871	871	871	0
518	20250210	130500	42528930	871	871	871	871	562
519	20250210	130400	42039428	871	871	871	871	24
520	20250210	130300	42018524	871	871	871	871	42
521	20250210	130200	41981942	871	871	871	871	0
522	20250210	130100	41981942	871	871	871	871	42
523	20250210	130000	41945360	871	871	871	871	70
524	20250210	125900	41884390	871	871	872	871	294
525	20250210	125800	41628282	871	871	871	871	0
526	20250210	125700	41628282	871	871	871	871	0
527	20250210	125600	41628282	871	871	871	871	0
528	20250210	125500	41628282	871	871	871	871	0
529	20250210	125400	41628282	871	871	871	871	0
530	20250210	125300	41628282	871	871	871	871	0
531	20250210	125200	41628282	871	871	871	871	0
532	20250210	125100	41628282	871	871	871	871	0
533	20250210	125000	41628282	871	871	871	871	0
534	20250210	124900	41628282	871	871	871	871	0
535	20250210	124800	41628282	871	871	871	871	0
536	20250210	124700	41628282	871	871	871	871	0
537	20250210	124600	41628282	871	871	871	871	1
538	20250210	124500	41627411	860	860	860	860	0
539	20250210	124400	41627411	860	862	862	860	300
540	20250210	124300	41369270	860	860	860	860	0
541	20250210	124200	41369270	860	860	860	860	0
542	20250210	124100	41369270	860	860	860	860	0
543	20250210	124000	41369270	860	860	860	860	0
544	20250210	123900	41369270	860	860	860	860	0
545	20250210	123800	41369270	860	860	860	860	0
546	20250210	123700	41369270	860	860	860	860	0
547	20250210	123600	41369270	860	860	860	860	0
548	20250210	123500	41369270	860	860	860	860	0
549	20250210	123400	41369270	860	860	860	860	0
550	20250210	123300	41369270	860	860	860	860	0
551	20250210	123200	41369270	860	860	860	860	0
552	20250210	123100	41369270	860	860	860	860	0
553	20250210	123000	41369270	860	860	860	860	0
554	20250210	122900	41369270	860	860	860	860	0
555	20250210	122800	41369270	860	860	860	860	0
556	20250210	122700	41369270	860	860	860	860	0
557	20250210	122600	41369270	860	860	860	860	0
558	20250210	122500	41369270	860	872	872	860	9671
559	20250210	122400	33046393	872	872	872	872	0
560	20250210	122300	33046393	872	872	872	872	0
561	20250210	122200	33046393	872	872	872	872	1
562	20250210	122100	33045521	872	872	872	872	0
563	20250210	122000	33045521	872	872	872	872	0
564	20250210	121900	33045521	872	872	873	872	105
565	20250210	121800	32953951	872	872	872	872	0
566	20250210	121700	32953951	872	872	872	872	0
567	20250210	121600	32953951	872	872	872	872	0
568	20250210	121500	32953951	872	872	872	872	0
569	20250210	121400	32953951	872	872	872	872	0
570	20250210	121300	32953951	872	872	872	872	2
571	20250210	121200	32952207	872	872	872	872	100
572	20250210	121100	32865007	872	872	872	872	1
573	20250210	121000	32864135	872	872	872	872	0
574	20250210	120900	32864135	872	872	872	872	0
575	20250210	120800	32864135	872	872	872	872	0
576	20250210	120700	32864135	872	872	872	872	0
577	20250210	120600	32864135	872	872	872	872	0
578	20250210	120500	32864135	872	872	872	872	0
579	20250210	120400	32864135	872	872	872	872	0
580	20250210	120300	32864135	872	872	872	872	0
581	20250210	120200	32864135	872	872	872	872	0
582	20250210	120100	32864135	872	872	872	872	0
583	20250210	120000	32864135	872	872	872	872	100
584	20250210	115900	32776935	866	866	866	866	100
585	20250210	115800	32690335	873	873	873	873	0
586	20250210	115700	32690335	873	873	873	873	0
587	20250210	115600	32690335	873	873	873	873	0
588	20250210	115500	32690335	873	873	873	873	0
589	20250210	115400	32690335	873	873	873	873	5
590	20250210	115300	32685970	874	874	874	874	0
591	20250210	115200	32685970	874	874	874	874	0
592	20250210	115100	32685970	874	874	874	874	0
593	20250210	115000	32685970	874	874	874	874	0
594	20250210	114900	32685970	874	874	874	874	0
595	20250210	114800	32685970	874	874	874	874	0
596	20250210	114700	32685970	874	874	874	874	0
597	20250210	114600	32685970	874	874	874	874	0
598	20250210	114500	32685970	874	874	874	874	0
599	20250210	114400	32685970	874	874	874	874	0
600	20250210	114300	32685970	874	874	874	874	0
601	20250210	114200	32685970	874	874	874	874	0
602	20250210	114100	32685970	874	874	874	874	0
603	20250210	114000	32685970	874	874	874	874	0
604	20250210	113900	32685970	874	874	874	874	0
605	20250210	113800	32685970	874	874	874	874	4
606	20250210	113700	32682474	873	873	873	873	0
607	20250210	113600	32682474	873	873	873	873	0
608	20250210	113500	32682474	873	873	873	873	0
609	20250210	113400	32682474	873	873	873	873	141
610	20250210	113300	32559381	863	863	863	863	10
611	20250210	113200	32550751	863	863	863	863	0
612	20250210	113100	32550751	863	863	863	863	0
613	20250210	113000	32550751	863	863	863	863	0
614	20250210	112900	32550751	863	863	863	863	0
615	20250210	112800	32550751	863	863	863	863	0
616	20250210	112700	32550751	863	868	868	863	1420
617	20250210	112600	31321357	868	868	868	868	0
618	20250210	112500	31321357	868	868	868	868	0
619	20250210	112400	31321357	868	868	868	868	0
620	20250210	112300	31321357	868	868	868	868	0
621	20250210	112200	31321357	868	868	868	868	0
622	20250210	112100	31321357	868	868	868	868	0
623	20250210	112000	31321357	868	870	870	868	444
624	20250210	111900	30935535	877	877	877	877	400
625	20250210	111800	30584735	877	876	877	876	444
626	20250210	111700	30195692	875	875	875	875	0
627	20250210	111600	30195692	875	875	875	875	0
628	20250210	111500	30195692	875	875	875	875	0
629	20250210	111400	30195692	875	875	875	875	0
630	20250210	111300	30195692	875	875	875	875	70
631	20250210	111200	30134442	876	876	876	876	0
632	20250210	111100	30134442	876	876	876	876	50
633	20250210	111000	30090642	876	876	876	876	0
634	20250210	110900	30090642	876	876	876	876	0
635	20250210	110800	30090642	876	876	876	876	0
636	20250210	110700	30090642	876	876	876	876	0
637	20250210	110600	30090642	876	876	876	876	0
638	20250210	110500	30090642	876	876	876	876	0
639	20250210	110400	30090642	876	876	876	876	0
640	20250210	110300	30090642	876	876	876	876	0
641	20250210	110200	30090642	876	876	876	876	0
642	20250210	110100	30090642	876	876	876	876	0
643	20250210	110000	30090642	876	876	876	876	0
644	20250210	105900	30090642	876	876	876	876	0
645	20250210	105800	30090642	876	876	876	876	0
646	20250210	105700	30090642	876	876	876	876	0
647	20250210	105600	30090642	876	876	876	876	0
648	20250210	105500	30090642	876	876	876	876	0
649	20250210	105400	30090642	876	876	876	876	0
650	20250210	105300	30090642	876	876	876	876	0
651	20250210	105200	30090642	876	876	876	876	0
652	20250210	105100	30090642	876	876	876	876	0
653	20250210	105000	30090642	876	876	876	876	0
654	20250210	104900	30090642	876	876	876	876	0
655	20250210	104800	30090642	876	876	876	876	0
656	20250210	104700	30090642	876	876	876	876	0
657	20250210	104600	30090642	876	876	876	876	0
658	20250210	104500	30090642	876	876	876	876	0
659	20250210	104400	30090642	876	876	876	876	0
660	20250210	104300	30090642	876	876	876	876	0
661	20250210	104200	30090642	876	876	876	876	0
662	20250210	104100	30090642	876	876	876	876	0
663	20250210	104000	30090642	876	876	876	876	0
664	20250210	103900	30090642	876	876	876	876	0
665	20250210	103800	30090642	876	876	876	876	0
666	20250210	103700	30090642	876	876	876	876	0
667	20250210	103600	30090642	876	876	876	876	0
668	20250210	103500	30090642	876	876	876	876	0
669	20250210	103400	30090642	876	876	876	876	0
670	20250210	103300	30090642	876	876	876	876	0
671	20250210	103200	30090642	876	876	876	876	0
672	20250210	103100	30090642	876	876	876	876	0
673	20250210	103000	30090642	876	876	876	876	0
674	20250210	102900	30090642	876	876	876	876	0
675	20250210	102800	30090642	876	876	876	876	0
676	20250210	102700	30090642	876	876	876	876	0
677	20250210	102600	30090642	876	876	876	876	791
678	20250210	102500	29397726	876	876	876	876	0
679	20250210	102400	29397726	876	876	876	876	0
680	20250210	102300	29397726	876	876	876	876	10
681	20250210	102200	29388966	876	876	876	876	0
682	20250210	102100	29388966	876	876	876	876	0
683	20250210	102000	29388966	876	876	876	876	0
684	20250210	101900	29388966	876	876	876	876	0
685	20250210	101800	29388966	876	876	876	876	0
686	20250210	101700	29388966	876	876	876	876	0
687	20250210	101600	29388966	876	876	876	876	0
688	20250210	101500	29388966	876	876	876	876	0
689	20250210	101400	29388966	876	876	876	876	0
690	20250210	101300	29388966	876	876	876	876	0
691	20250210	101200	29388966	876	876	876	876	50
692	20250210	101100	29345166	868	868	868	868	0
693	20250210	101000	29345166	868	868	868	868	19
694	20250210	100900	29328674	865	865	865	865	0
695	20250210	100800	29328674	865	865	865	865	0
696	20250210	100700	29328674	865	865	865	865	0
697	20250210	100600	29328674	865	865	865	865	0
698	20250210	100500	29328674	865	865	865	865	0
699	20250210	100400	29328674	865	866	866	865	1000
700	20250210	100300	28463103	863	863	863	863	0
701	20250210	100200	28463103	863	863	863	863	0
702	20250210	100100	28463103	863	863	863	863	0
703	20250210	100000	28463103	863	863	863	863	0
704	20250210	095900	28463103	863	863	863	863	0
705	20250210	095800	28463103	863	863	863	863	0
706	20250210	095700	28463103	863	863	863	863	0
707	20250210	095600	28463103	863	863	863	863	0
708	20250210	095500	28463103	863	871	871	863	3802
709	20250210	095400	25167366	886	886	886	886	300
710	20250210	095300	24901566	886	886	886	886	0
711	20250210	095200	24901566	886	887	887	879	28
712	20250210	095100	24876891	887	882	887	882	1506
713	20250210	095000	23548569	883	883	883	883	1
714	20250210	094900	23547686	897	881	897	881	503
715	20250210	094800	23096538	907	887	907	887	3802
716	20250210	094700	19671568	887	887	887	887	1
717	20250210	094600	19670681	879	879	879	879	0
718	20250210	094500	19670681	879	879	879	879	1463
719	20250210	094400	18384704	879	879	879	879	0
720	20250210	094300	18384704	879	872	879	872	1067
721	20250210	094200	17453930	872	872	872	872	0
722	20250210	094100	17453930	872	872	872	872	0
723	20250210	094000	17453930	872	872	872	872	3
724	20250210	093900	17451314	872	872	873	872	924
725	20250210	093800	16645241	872	872	872	872	1000
726	20250210	093700	15773241	872	872	872	872	0
727	20250210	093600	15773241	872	872	872	872	0
728	20250210	093500	15773241	872	872	872	872	0
729	20250210	093400	15773241	872	872	872	872	0
730	20250210	093300	15773241	872	872	872	872	0
731	20250210	093200	15773241	872	872	872	872	50
732	20250210	093100	15729641	868	868	868	868	0
733	20250210	093000	15729641	868	868	868	868	100
734	20250210	092900	15642841	852	868	868	852	1258
735	20250210	092800	14560604	868	868	868	868	998
736	20250210	092700	13694340	869	879	879	869	1010
737	20250210	092600	12816640	870	869	879	869	5
738	20250210	092500	12812264	879	879	879	879	0
739	20250210	092400	12812264	879	879	879	879	0
740	20250210	092300	12812264	879	879	879	879	0
741	20250210	092200	12812264	879	879	879	879	0
742	20250210	092100	12812264	879	879	879	879	0
743	20250210	092000	12812264	879	879	879	879	0
744	20250210	091900	12812264	879	879	879	879	1
745	20250210	091800	12811385	878	877	878	877	1009
746	20250210	091700	11925484	878	868	878	868	9
747	20250210	091600	11917662	867	867	867	867	0
748	20250210	091500	11917662	867	867	867	867	0
749	20250210	091400	11917662	867	867	867	867	0
750	20250210	091300	11917662	867	867	867	867	37
751	20250210	091200	11885583	879	879	879	879	0
752	20250210	091100	11885583	879	879	879	879	1
753	20250210	091000	11884704	865	878	878	865	61
754	20250210	090900	11831289	879	879	879	879	0
755	20250210	090800	11831289	879	879	879	879	1
756	20250210	090700	11830410	879	879	879	879	0
757	20250210	090600	11830410	879	880	887	879	2592
758	20250210	090500	9539150	887	887	887	887	0
759	20250210	090400	9539150	887	887	887	887	12
760	20250210	090300	9528506	844	893	893	844	2052
761	20250210	090200	7742242	895	895	895	895	0
762	20250210	090100	7742242	895	895	895	895	0
763	20250210	090000	7742242	895	868	895	842	8998