KissMeData/021040/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	190700	15292977	921	921	921	921	391
3	20250206	190600	15292977	921	921	921	921	0
4	20250206	190500	15292977	921	921	921	921	0
5	20250206	190400	15292977	921	921	921	921	0
6	20250206	190300	15292977	921	921	921	921	0
7	20250206	190200	15292977	921	921	921	921	0
8	20250206	190100	15292977	921	921	921	921	0
9	20250206	190000	15292977	921	921	921	921	0
10	20250206	185900	15292977	921	921	921	921	0
11	20250206	185800	15292977	921	921	921	921	0
12	20250206	185700	15292977	921	921	921	921	0
13	20250206	185600	15292977	921	921	921	921	0
14	20250206	185500	15292977	921	921	921	921	0
15	20250206	185400	15292977	921	921	921	921	0
16	20250206	185300	15292977	921	921	921	921	0
17	20250206	185200	15292977	921	921	921	921	0
18	20250206	185100	15292977	921	921	921	921	0
19	20250206	185000	15292977	921	921	921	921	0
20	20250206	184900	15292977	921	921	921	921	0
21	20250206	184800	15292977	921	921	921	921	0
22	20250206	184700	15292977	921	921	921	921	0
23	20250206	184600	15292977	921	921	921	921	0
24	20250206	184500	15292977	921	921	921	921	0
25	20250206	184400	15292977	921	921	921	921	0
26	20250206	184300	15292977	921	921	921	921	0
27	20250206	184200	15292977	921	921	921	921	0
28	20250206	184100	15292977	921	921	921	921	0
29	20250206	184000	15292977	921	921	921	921	0
30	20250206	183900	15292977	921	921	921	921	0
31	20250206	183800	15292977	921	921	921	921	0
32	20250206	183700	15292977	921	921	921	921	391
33	20250206	183600	15292977	921	921	921	921	0
34	20250206	183500	15292977	921	921	921	921	0
35	20250206	183400	15292977	921	921	921	921	0
36	20250206	183300	15292977	921	921	921	921	0
37	20250206	183200	15292977	921	921	921	921	0
38	20250206	183100	15292977	921	921	921	921	0
39	20250206	183000	15292977	921	921	921	921	0
40	20250206	182900	15292977	921	921	921	921	0
41	20250206	182800	15292977	921	921	921	921	0
42	20250206	182700	15292977	921	921	921	921	0
43	20250206	182600	15292977	921	921	921	921	0
44	20250206	182500	15292977	921	921	921	921	0
45	20250206	182400	15292977	921	921	921	921	0
46	20250206	182300	15292977	921	921	921	921	0
47	20250206	182200	15292977	921	921	921	921	0
48	20250206	182100	15292977	921	921	921	921	0
49	20250206	182000	15292977	921	921	921	921	0
50	20250206	181900	15292977	921	921	921	921	0
51	20250206	181800	15292977	921	921	921	921	0
52	20250206	181700	15292977	921	921	921	921	0
53	20250206	181600	15292977	921	921	921	921	0
54	20250206	181500	15292977	921	921	921	921	0
55	20250206	181400	15292977	921	921	921	921	0
56	20250206	181300	15292977	921	921	921	921	0
57	20250206	181200	15292977	921	921	921	921	0
58	20250206	181100	15292977	921	921	921	921	0
59	20250206	181000	15292977	921	921	921	921	0
60	20250206	180900	15292977	921	921	921	921	0
61	20250206	180800	15292977	921	921	921	921	0
62	20250206	180700	15292977	921	921	921	921	391
63	20250206	180600	15292977	921	921	921	921	0
64	20250206	180500	15292977	921	921	921	921	0
65	20250206	180400	15292977	921	921	921	921	0
66	20250206	180300	15292977	921	921	921	921	0
67	20250206	180200	15292977	921	921	921	921	0
68	20250206	180100	15292977	921	921	921	921	0
69	20250206	180000	15292977	921	921	921	921	0
70	20250206	175900	15292977	921	921	921	921	0
71	20250206	175800	15292977	921	921	921	921	0
72	20250206	175700	15292977	921	921	921	921	0
73	20250206	175600	15292977	921	921	921	921	0
74	20250206	175500	15292977	921	921	921	921	0
75	20250206	175400	15292977	921	921	921	921	0
76	20250206	175300	15292977	921	921	921	921	0
77	20250206	175200	15292977	921	921	921	921	0
78	20250206	175100	15292977	921	921	921	921	0
79	20250206	175000	15292977	921	921	921	921	0
80	20250206	174900	15292977	921	921	921	921	0
81	20250206	174800	15292977	921	921	921	921	0
82	20250206	174700	15292977	921	921	921	921	0
83	20250206	174600	15292977	921	921	921	921	0
84	20250206	174500	15292977	921	921	921	921	0
85	20250206	174400	15292977	921	921	921	921	0
86	20250206	174300	15292977	921	921	921	921	0
87	20250206	174200	15292977	921	921	921	921	0
88	20250206	174100	15292977	921	921	921	921	0
89	20250206	174000	15292977	921	921	921	921	0
90	20250206	173900	15292977	921	921	921	921	0
91	20250206	173800	15292977	921	921	921	921	0
92	20250206	173700	15292977	921	921	921	921	391
93	20250206	173600	15292977	921	921	921	921	0
94	20250206	173500	15292977	921	921	921	921	0
95	20250206	173400	15292977	921	921	921	921	0
96	20250206	173300	15292977	921	921	921	921	0
97	20250206	173200	15292977	921	921	921	921	0
98	20250206	173100	15292977	921	921	921	921	0
99	20250206	173000	15292977	921	921	921	921	0
100	20250206	172900	15292977	921	921	921	921	0
101	20250206	172800	15292977	921	921	921	921	0
102	20250206	172700	15292977	921	921	921	921	0
103	20250206	172600	15292977	921	921	921	921	0
104	20250206	172500	15292977	921	921	921	921	0
105	20250206	172400	15292977	921	921	921	921	0
106	20250206	172300	15292977	921	921	921	921	0
107	20250206	172200	15292977	921	921	921	921	0
108	20250206	172100	15292977	921	921	921	921	0
109	20250206	172000	15292977	921	921	921	921	0
110	20250206	171900	15292977	921	921	921	921	0
111	20250206	171800	15292977	921	921	921	921	0
112	20250206	171700	15292977	921	921	921	921	0
113	20250206	171600	15292977	921	921	921	921	0
114	20250206	171500	15292977	921	921	921	921	0
115	20250206	171400	15292977	921	921	921	921	0
116	20250206	171300	15292977	921	921	921	921	0
117	20250206	171200	15292977	921	921	921	921	0
118	20250206	171100	15292977	921	921	921	921	0
119	20250206	171000	15292977	921	921	921	921	0
120	20250206	170900	15292977	921	921	921	921	0
121	20250206	170800	15292977	921	921	921	921	0
122	20250206	170700	15292977	921	921	921	921	391
123	20250206	170600	15292977	921	921	921	921	0
124	20250206	170500	15292977	921	921	921	921	0
125	20250206	170400	15292977	921	921	921	921	0
126	20250206	170300	15292977	921	921	921	921	0
127	20250206	170200	15292977	921	921	921	921	0
128	20250206	170100	15292977	921	921	921	921	0
129	20250206	170000	15292977	921	921	921	921	0
130	20250206	165900	15292977	921	921	921	921	0
131	20250206	165800	15292977	921	921	921	921	0
132	20250206	165700	15292977	921	921	921	921	0
133	20250206	165600	15292977	921	921	921	921	0
134	20250206	165500	15292977	921	921	921	921	0
135	20250206	165400	15292977	921	921	921	921	0
136	20250206	165300	15292977	921	921	921	921	0
137	20250206	165200	15292977	921	921	921	921	0
138	20250206	165100	15292977	921	921	921	921	0
139	20250206	165000	15292977	921	921	921	921	0
140	20250206	164900	15292977	921	921	921	921	0
141	20250206	164800	15292977	921	921	921	921	0
142	20250206	164700	15292977	921	921	921	921	0
143	20250206	164600	15292977	921	921	921	921	0
144	20250206	164500	15292977	921	921	921	921	0
145	20250206	164400	15292977	921	921	921	921	0
146	20250206	164300	15292977	921	921	921	921	0
147	20250206	164200	15292977	921	921	921	921	0
148	20250206	164100	15292977	921	921	921	921	0
149	20250206	164000	15292977	921	921	921	921	0
150	20250206	163900	15292977	921	921	921	921	0
151	20250206	163800	15292977	921	921	921	921	0
152	20250206	163700	15292977	921	921	921	921	391
153	20250206	163600	15292977	921	921	921	921	0
154	20250206	163500	15292977	921	921	921	921	0
155	20250206	163400	15292977	921	921	921	921	0
156	20250206	163300	15292977	921	921	921	921	0
157	20250206	163200	15292977	921	921	921	921	0
158	20250206	163100	15292977	921	921	921	921	0
159	20250206	163000	15292977	921	921	921	921	0
160	20250206	162900	15292977	921	921	921	921	0
161	20250206	162800	15292977	921	921	921	921	0
162	20250206	162700	15292977	921	921	921	921	0
163	20250206	162600	15292977	921	921	921	921	0
164	20250206	162500	15292977	921	921	921	921	0
165	20250206	162400	15292977	921	921	921	921	0
166	20250206	162300	15292977	921	921	921	921	0
167	20250206	162200	15292977	921	921	921	921	0
168	20250206	162100	15292977	921	921	921	921	0
169	20250206	162000	15292977	921	921	921	921	0
170	20250206	161900	15292977	921	921	921	921	0
171	20250206	161800	15292977	921	921	921	921	0
172	20250206	161700	15292977	921	921	921	921	0
173	20250206	161600	15292977	921	921	921	921	0
174	20250206	161500	15292977	921	921	921	921	0
175	20250206	161400	15292977	921	921	921	921	0
176	20250206	161300	15292977	921	921	921	921	0
177	20250206	161200	15292977	921	921	921	921	0
178	20250206	161100	15292977	921	921	921	921	0
179	20250206	161000	15292977	921	921	921	921	0
180	20250206	160900	15292977	921	921	921	921	0
181	20250206	160800	15292977	921	921	921	921	0
182	20250206	160700	15292977	921	921	921	921	391
183	20250206	160600	15292977	921	921	921	921	0
184	20250206	160500	15292977	921	921	921	921	0
185	20250206	160400	15292977	921	921	921	921	0
186	20250206	160300	15292977	921	921	921	921	0
187	20250206	160200	15292977	921	921	921	921	0
188	20250206	160100	15292977	921	921	921	921	0
189	20250206	160000	15292977	921	921	921	921	0
190	20250206	155900	15292977	921	921	921	921	0
191	20250206	155800	15292977	921	921	921	921	0
192	20250206	155700	15292977	921	921	921	921	0
193	20250206	155600	15292977	921	921	921	921	0
194	20250206	155500	15292977	921	921	921	921	0
195	20250206	155400	15292977	921	921	921	921	0
196	20250206	155300	15292977	921	921	921	921	0
197	20250206	155200	15292977	921	921	921	921	0
198	20250206	155100	15292977	921	921	921	921	0
199	20250206	155000	15292977	921	921	921	921	0
200	20250206	154900	15292977	921	921	921	921	0
201	20250206	154800	15292977	921	921	921	921	0
202	20250206	154700	15292977	921	921	921	921	0
203	20250206	154600	15292977	921	921	921	921	0
204	20250206	154500	15292977	921	921	921	921	0
205	20250206	154400	15292977	921	921	921	921	0
206	20250206	154300	15292977	921	921	921	921	0
207	20250206	154200	15292977	921	921	921	921	0
208	20250206	154100	15292977	921	921	921	921	0
209	20250206	154000	15292977	921	921	921	921	0
210	20250206	153900	15292977	921	921	921	921	0
211	20250206	153800	15292977	921	921	921	921	0
212	20250206	153700	15292977	921	921	921	921	391
213	20250206	153600	15292977	921	921	921	921	0
214	20250206	153500	15292977	921	921	921	921	0
215	20250206	153400	15292977	921	921	921	921	0
216	20250206	153300	15292977	921	921	921	921	0
217	20250206	153200	15292977	921	921	921	921	0
218	20250206	153100	15292977	921	921	921	921	0
219	20250206	153000	15292977	921	921	921	921	391
220	20250206	152900	14932866	921	921	921	921	0
221	20250206	152800	14932866	921	921	921	921	0
222	20250206	152700	14932866	921	921	921	921	0
223	20250206	152600	14932866	921	921	921	921	0
224	20250206	152500	14932866	921	921	921	921	0
225	20250206	152400	14932866	921	921	921	921	0
226	20250206	152300	14932866	921	921	921	921	0
227	20250206	152200	14932866	921	921	921	921	0
228	20250206	152100	14932866	921	921	921	921	0
229	20250206	152000	14932866	921	921	921	921	0
230	20250206	151900	14932866	921	921	921	921	0
231	20250206	151800	14932866	921	921	921	921	0
232	20250206	151700	14932866	921	921	921	921	0
233	20250206	151600	14932866	921	921	921	921	0
234	20250206	151500	14932866	921	921	921	921	0
235	20250206	151400	14932866	921	921	921	921	0
236	20250206	151300	14932866	921	921	921	921	0
237	20250206	151200	14932866	921	921	921	921	0
238	20250206	151100	14932866	921	921	921	921	0
239	20250206	151000	14932866	921	921	921	921	0
240	20250206	150900	14932866	921	921	921	921	0
241	20250206	150800	14932866	921	921	921	921	0
242	20250206	150700	14932866	921	921	921	921	0
243	20250206	150600	14932866	921	921	921	921	0
244	20250206	150500	14932866	921	921	921	921	0
245	20250206	150400	14932866	921	921	921	921	0
246	20250206	150300	14932866	921	921	921	921	0
247	20250206	150200	14932866	921	921	921	921	0
248	20250206	150100	14932866	921	921	921	921	0
249	20250206	150000	14932866	921	921	921	921	47
250	20250206	145900	14889579	922	922	922	922	150
251	20250206	145800	14751279	922	922	922	922	0
252	20250206	145700	14751279	922	922	922	922	0
253	20250206	145600	14751279	922	922	922	922	100
254	20250206	145500	14659079	922	922	922	922	0
255	20250206	145400	14659079	922	922	922	922	0
256	20250206	145300	14659079	922	922	922	922	0
257	20250206	145200	14659079	922	922	922	922	40
258	20250206	145100	14622199	922	922	922	922	720
259	20250206	145000	13958359	929	929	929	929	0
260	20250206	144900	13958359	929	929	929	929	0
261	20250206	144800	13958359	929	929	929	929	0
262	20250206	144700	13958359	929	929	929	929	0
263	20250206	144600	13958359	929	929	929	929	0
264	20250206	144500	13958359	929	929	929	929	0
265	20250206	144400	13958359	929	929	929	929	0
266	20250206	144300	13958359	929	929	929	929	0
267	20250206	144200	13958359	929	929	929	929	0
268	20250206	144100	13958359	929	929	929	929	0
269	20250206	144000	13958359	929	929	929	929	0
270	20250206	143900	13958359	929	929	929	929	0
271	20250206	143800	13958359	929	929	929	929	0
272	20250206	143700	13958359	929	929	929	929	0
273	20250206	143600	13958359	929	929	929	929	0
274	20250206	143500	13958359	929	929	929	929	0
275	20250206	143400	13958359	929	929	929	929	0
276	20250206	143300	13958359	929	929	929	929	1
277	20250206	143200	13957430	923	923	923	923	0
278	20250206	143100	13957430	923	923	923	923	0
279	20250206	143000	13957430	923	923	923	923	0
280	20250206	142900	13957430	923	923	923	923	0
281	20250206	142800	13957430	923	923	923	923	0
282	20250206	142700	13957430	923	923	923	923	0
283	20250206	142600	13957430	923	923	923	923	0
284	20250206	142500	13957430	923	923	923	923	0
285	20250206	142400	13957430	923	923	923	923	0
286	20250206	142300	13957430	923	923	923	923	0
287	20250206	142200	13957430	923	923	923	923	0
288	20250206	142100	13957430	923	923	923	923	0
289	20250206	142000	13957430	923	923	923	923	0
290	20250206	141900	13957430	923	923	923	923	0
291	20250206	141800	13957430	923	923	923	923	0
292	20250206	141700	13957430	923	923	923	923	0
293	20250206	141600	13957430	923	923	923	923	3
294	20250206	141500	13954661	930	930	930	930	0
295	20250206	141400	13954661	930	930	930	930	500
296	20250206	141300	13489661	930	930	930	930	0
297	20250206	141200	13489661	930	930	930	930	0
298	20250206	141100	13489661	930	930	930	930	0
299	20250206	141000	13489661	930	930	930	930	0
300	20250206	140900	13489661	930	930	930	930	0
301	20250206	140800	13489661	930	930	930	930	0
302	20250206	140700	13489661	930	930	930	930	0
303	20250206	140600	13489661	930	930	930	930	0
304	20250206	140500	13489661	930	930	930	930	0
305	20250206	140400	13489661	930	930	930	930	0
306	20250206	140300	13489661	930	930	930	930	0
307	20250206	140200	13489661	930	930	930	930	0
308	20250206	140100	13489661	930	930	930	930	0
309	20250206	140000	13489661	930	930	930	930	0
310	20250206	135900	13489661	930	930	930	930	0
311	20250206	135800	13489661	930	930	930	930	0
312	20250206	135700	13489661	930	930	930	930	0
313	20250206	135600	13489661	930	930	930	930	0
314	20250206	135500	13489661	930	930	930	930	0
315	20250206	135400	13489661	930	930	930	930	0
316	20250206	135300	13489661	930	930	930	930	0
317	20250206	135200	13489661	930	930	930	930	0
318	20250206	135100	13489661	930	930	930	930	0
319	20250206	135000	13489661	930	930	930	930	0
320	20250206	134900	13489661	930	930	930	930	0
321	20250206	134800	13489661	930	930	930	930	0
322	20250206	134700	13489661	930	930	930	930	1
323	20250206	134600	13488731	926	926	926	926	0
324	20250206	134500	13488731	926	926	926	926	0
325	20250206	134400	13488731	926	926	926	926	76
326	20250206	134300	13418355	926	926	926	926	0
327	20250206	134200	13418355	926	926	926	926	0
328	20250206	134100	13418355	926	926	926	926	0
329	20250206	134000	13418355	926	926	926	926	0
330	20250206	133900	13418355	926	926	926	926	0
331	20250206	133800	13418355	926	926	926	926	0
332	20250206	133700	13418355	926	926	926	926	0
333	20250206	133600	13418355	926	926	926	926	0
334	20250206	133500	13418355	926	926	926	926	0
335	20250206	133400	13418355	926	926	926	926	1
336	20250206	133300	13417429	926	926	926	926	0
337	20250206	133200	13417429	926	926	926	926	0
338	20250206	133100	13417429	926	926	926	926	0
339	20250206	133000	13417429	926	926	926	926	244
340	20250206	132900	13191485	926	926	926	926	0
341	20250206	132800	13191485	926	926	926	926	0
342	20250206	132700	13191485	926	926	926	926	2
343	20250206	132600	13189633	926	926	926	926	0
344	20250206	132500	13189633	926	926	926	926	0
345	20250206	132400	13189633	926	926	926	926	1
346	20250206	132300	13188707	919	919	919	919	0
347	20250206	132200	13188707	919	919	919	919	0
348	20250206	132100	13188707	919	919	919	919	0
349	20250206	132000	13188707	919	919	919	919	0
350	20250206	131900	13188707	919	919	919	919	0
351	20250206	131800	13188707	919	919	919	919	0
352	20250206	131700	13188707	919	919	919	919	0
353	20250206	131600	13188707	919	919	919	919	0
354	20250206	131500	13188707	919	919	919	919	0
355	20250206	131400	13188707	919	919	919	919	3
356	20250206	131300	13185950	918	918	918	918	0
357	20250206	131200	13185950	918	918	918	918	0
358	20250206	131100	13185950	918	918	918	918	0
359	20250206	131000	13185950	918	918	918	918	0
360	20250206	130900	13185950	918	918	918	918	0
361	20250206	130800	13185950	918	918	918	918	0
362	20250206	130700	13185950	918	918	918	918	0
363	20250206	130600	13185950	918	918	918	918	0
364	20250206	130500	13185950	918	918	918	918	0
365	20250206	130400	13185950	918	918	918	918	0
366	20250206	130300	13185950	918	918	918	918	0
367	20250206	130200	13185950	918	918	918	918	0
368	20250206	130100	13185950	918	918	918	918	0
369	20250206	130000	13185950	918	918	918	918	0
370	20250206	125900	13185950	918	918	918	918	0
371	20250206	125800	13185950	918	918	918	918	0
372	20250206	125700	13185950	918	918	918	918	0
373	20250206	125600	13185950	918	918	918	918	0
374	20250206	125500	13185950	918	918	918	918	0
375	20250206	125400	13185950	918	918	918	918	0
376	20250206	125300	13185950	918	918	918	918	0
377	20250206	125200	13185950	918	918	918	918	5
378	20250206	125100	13181360	921	921	921	921	0
379	20250206	125000	13181360	921	921	932	920	1303
380	20250206	124900	11982163	930	930	930	930	0
381	20250206	124800	11982163	930	930	930	930	0
382	20250206	124700	11982163	930	930	930	930	143
383	20250206	124600	11849173	930	930	930	930	237
384	20250206	124500	11628763	930	930	930	930	0
385	20250206	124400	11628763	930	930	930	930	0
386	20250206	124300	11628763	930	930	930	930	0
387	20250206	124200	11628763	930	930	930	930	0
388	20250206	124100	11628763	930	930	930	930	0
389	20250206	124000	11628763	930	930	930	930	0
390	20250206	123900	11628763	930	930	930	930	0
391	20250206	123800	11628763	930	930	930	930	0
392	20250206	123700	11628763	930	930	930	930	0
393	20250206	123600	11628763	930	930	930	930	0
394	20250206	123500	11628763	930	930	930	930	0
395	20250206	123400	11628763	930	930	930	930	0
396	20250206	123300	11628763	930	930	930	930	0
397	20250206	123200	11628763	930	930	930	930	0
398	20250206	123100	11628763	930	930	930	930	0
399	20250206	123000	11628763	930	930	930	930	0
400	20250206	122900	11628763	930	930	930	930	0
401	20250206	122800	11628763	930	930	930	930	0
402	20250206	122700	11628763	930	930	930	930	0
403	20250206	122600	11628763	930	930	930	930	1
404	20250206	122500	11627833	920	920	920	920	0
405	20250206	122400	11627833	920	920	920	920	0
406	20250206	122300	11627833	920	920	920	920	0
407	20250206	122200	11627833	920	920	920	920	0
408	20250206	122100	11627833	920	920	920	920	0
409	20250206	122000	11627833	920	920	920	920	0
410	20250206	121900	11627833	920	920	920	920	0
411	20250206	121800	11627833	920	932	932	920	3736
412	20250206	121700	8188485	932	932	932	932	0
413	20250206	121600	8188485	932	932	932	932	0
414	20250206	121500	8188485	932	932	932	932	0
415	20250206	121400	8188485	932	932	932	932	0
416	20250206	121300	8188485	932	932	932	932	0
417	20250206	121200	8188485	932	932	932	932	0
418	20250206	121100	8188485	932	932	932	932	0
419	20250206	121000	8188485	932	932	932	932	0
420	20250206	120900	8188485	932	932	932	932	0
421	20250206	120800	8188485	932	932	932	932	0
422	20250206	120700	8188485	932	932	932	932	0
423	20250206	120600	8188485	932	932	932	932	0
424	20250206	120500	8188485	932	932	932	932	0
425	20250206	120400	8188485	932	932	932	932	0
426	20250206	120300	8188485	932	932	932	932	0
427	20250206	120200	8188485	932	932	932	932	0
428	20250206	120100	8188485	932	932	932	932	0
429	20250206	120000	8188485	932	932	932	932	0
430	20250206	115900	8188485	932	932	932	932	0
431	20250206	115800	8188485	932	932	932	932	0
432	20250206	115700	8188485	932	932	932	932	0
433	20250206	115600	8188485	932	932	932	932	0
434	20250206	115500	8188485	932	932	932	932	0
435	20250206	115400	8188485	932	932	932	932	9
436	20250206	115300	8180097	932	932	932	932	0
437	20250206	115200	8180097	932	932	932	932	0
438	20250206	115100	8180097	932	932	932	932	0
439	20250206	115000	8180097	932	932	932	932	1
440	20250206	114900	8179165	922	922	922	922	0
441	20250206	114800	8179165	922	922	922	922	0
442	20250206	114700	8179165	922	922	922	922	0
443	20250206	114600	8179165	922	922	922	922	0
444	20250206	114500	8179165	922	922	922	922	0
445	20250206	114400	8179165	922	922	922	922	0
446	20250206	114300	8179165	922	922	922	922	0
447	20250206	114200	8179165	922	922	922	922	0
448	20250206	114100	8179165	922	922	922	922	0
449	20250206	114000	8179165	922	922	922	922	0
450	20250206	113900	8179165	922	922	922	922	20
451	20250206	113800	8160725	932	932	932	932	0
452	20250206	113700	8160725	932	932	932	932	0
453	20250206	113600	8160725	932	932	932	932	0
454	20250206	113500	8160725	932	932	932	932	0
455	20250206	113400	8160725	932	932	932	932	0
456	20250206	113300	8160725	932	932	932	932	0
457	20250206	113200	8160725	932	932	932	932	0
458	20250206	113100	8160725	932	932	932	932	0
459	20250206	113000	8160725	932	932	932	932	128
460	20250206	112900	8041429	932	932	932	932	0
461	20250206	112800	8041429	932	932	932	932	0
462	20250206	112700	8041429	932	932	932	932	0
463	20250206	112600	8041429	932	932	932	932	0
464	20250206	112500	8041429	932	932	932	932	0
465	20250206	112400	8041429	932	932	932	932	0
466	20250206	112300	8041429	932	932	932	932	0
467	20250206	112200	8041429	932	932	932	932	0
468	20250206	112100	8041429	932	932	932	932	0
469	20250206	112000	8041429	932	932	932	932	0
470	20250206	111900	8041429	932	932	932	932	0
471	20250206	111800	8041429	932	932	932	932	0
472	20250206	111700	8041429	932	932	932	932	0
473	20250206	111600	8041429	932	932	932	932	0
474	20250206	111500	8041429	932	932	932	932	0
475	20250206	111400	8041429	932	932	932	932	0
476	20250206	111300	8041429	932	932	932	932	0
477	20250206	111200	8041429	932	932	932	932	0
478	20250206	111100	8041429	932	932	932	932	0
479	20250206	111000	8041429	932	932	932	932	0
480	20250206	110900	8041429	932	932	932	932	0
481	20250206	110800	8041429	932	932	932	932	0
482	20250206	110700	8041429	932	932	932	932	0
483	20250206	110600	8041429	932	932	932	932	0
484	20250206	110500	8041429	932	932	932	932	0
485	20250206	110400	8041429	932	932	932	932	0
486	20250206	110300	8041429	932	932	932	932	0
487	20250206	110200	8041429	932	932	932	932	0
488	20250206	110100	8041429	932	932	932	932	0
489	20250206	110000	8041429	932	932	932	932	0
490	20250206	105900	8041429	932	932	932	932	0
491	20250206	105800	8041429	932	932	932	932	0
492	20250206	105700	8041429	932	932	932	932	0
493	20250206	105600	8041429	932	932	932	932	0
494	20250206	105500	8041429	932	932	932	932	0
495	20250206	105400	8041429	932	932	932	932	1
496	20250206	105300	8040497	920	920	920	920	0
497	20250206	105200	8040497	920	920	920	920	0
498	20250206	105100	8040497	920	920	920	920	0
499	20250206	105000	8040497	920	920	920	920	0
500	20250206	104900	8040497	920	920	920	920	0
501	20250206	104800	8040497	920	920	920	920	2
502	20250206	104700	8038657	921	921	921	921	0
503	20250206	104600	8038657	921	921	921	921	0
504	20250206	104500	8038657	921	921	921	921	551
505	20250206	104400	7531186	932	932	932	932	0
506	20250206	104300	7531186	932	921	932	921	501
507	20250206	104200	7069754	921	921	921	921	0
508	20250206	104100	7069754	921	921	921	921	0
509	20250206	104000	7069754	921	921	921	921	0
510	20250206	103900	7069754	921	921	921	921	0
511	20250206	103800	7069754	921	921	921	921	0
512	20250206	103700	7069754	921	921	921	921	0
513	20250206	103600	7069754	921	921	921	921	0
514	20250206	103500	7069754	921	922	922	921	190
515	20250206	103400	6894725	934	934	934	934	0
516	20250206	103300	6894725	934	933	934	933	108
517	20250206	103200	6793891	923	923	923	923	55
518	20250206	103100	6743126	925	930	930	925	260
519	20250206	103000	6502559	934	934	934	934	0
520	20250206	102900	6502559	934	934	934	934	0
521	20250206	102800	6502559	934	934	934	934	0
522	20250206	102700	6502559	934	934	934	934	0
523	20250206	102600	6502559	934	934	934	934	0
524	20250206	102500	6502559	934	934	934	934	0
525	20250206	102400	6502559	934	934	934	934	11
526	20250206	102300	6492285	934	934	934	934	0
527	20250206	102200	6492285	934	934	934	934	0
528	20250206	102100	6492285	934	934	934	934	0
529	20250206	102000	6492285	934	934	934	934	0
530	20250206	101900	6492285	934	934	934	934	0
531	20250206	101800	6492285	934	934	934	934	0
532	20250206	101700	6492285	934	933	934	933	190
533	20250206	101600	6314847	934	934	934	934	91
534	20250206	101500	6229853	920	920	920	920	0
535	20250206	101400	6229853	920	920	920	920	0
536	20250206	101300	6229853	920	920	920	920	61
537	20250206	101200	6173733	920	920	920	920	0
538	20250206	101100	6173733	920	918	920	918	537
539	20250206	101000	5680763	918	918	918	918	0
540	20250206	100900	5680763	918	918	918	918	0
541	20250206	100800	5680763	918	918	918	918	129
542	20250206	100700	5562341	918	918	918	918	0
543	20250206	100600	5562341	918	918	918	918	0
544	20250206	100500	5562341	918	918	918	918	0
545	20250206	100400	5562341	918	918	918	918	0
546	20250206	100300	5562341	918	918	918	918	0
547	20250206	100200	5562341	918	918	918	918	0
548	20250206	100100	5562341	918	918	918	918	10
549	20250206	100000	5553161	918	918	918	918	0
550	20250206	095900	5553161	918	918	918	918	0
551	20250206	095800	5553161	918	918	918	918	158
552	20250206	095700	5408117	918	918	918	918	100
553	20250206	095600	5316317	918	918	918	918	0
554	20250206	095500	5316317	918	918	918	918	2130
555	20250206	095400	3360977	918	918	918	918	0
556	20250206	095300	3360977	918	918	918	918	0
557	20250206	095200	3360977	918	918	918	918	0
558	20250206	095100	3360977	918	918	918	918	0
559	20250206	095000	3360977	918	918	918	918	5
560	20250206	094900	3356387	918	918	918	918	0
561	20250206	094800	3356387	918	918	918	918	0
562	20250206	094700	3356387	918	918	918	918	19
563	20250206	094600	3338945	918	918	918	918	14
564	20250206	094500	3326093	918	918	918	918	128
565	20250206	094400	3208589	918	918	918	918	1
566	20250206	094300	3207671	918	918	918	918	100
567	20250206	094200	3115871	918	918	918	918	0
568	20250206	094100	3115871	918	918	918	918	0
569	20250206	094000	3115871	918	918	918	918	262
570	20250206	093900	2875355	918	918	918	918	0
571	20250206	093800	2875355	918	918	918	918	0
572	20250206	093700	2875355	918	918	918	918	0
573	20250206	093600	2875355	918	918	918	918	24
574	20250206	093500	2853323	918	918	918	918	0
575	20250206	093400	2853323	918	918	918	918	150
576	20250206	093300	2715623	918	918	918	918	0
577	20250206	093200	2715623	918	918	918	918	0
578	20250206	093100	2715623	918	918	918	918	0
579	20250206	093000	2715623	918	918	918	918	0
580	20250206	092900	2715623	918	918	918	918	0
581	20250206	092800	2715623	918	920	920	918	93
582	20250206	092700	2630131	920	920	920	920	0
583	20250206	092600	2630131	920	920	920	920	0
584	20250206	092500	2630131	920	920	920	920	0
585	20250206	092400	2630131	920	920	920	920	0
586	20250206	092300	2630131	920	920	920	920	0
587	20250206	092200	2630131	920	920	920	920	0
588	20250206	092100	2630131	920	920	920	920	0
589	20250206	092000	2630131	920	920	920	920	0
590	20250206	091900	2630131	920	920	920	920	0
591	20250206	091800	2630131	920	920	920	920	151
592	20250206	091700	2491211	920	920	920	920	0
593	20250206	091600	2491211	920	920	920	920	0
594	20250206	091500	2491211	920	920	920	920	964
595	20250206	091400	1604331	920	920	920	920	426
596	20250206	091300	1212411	919	919	919	919	0
597	20250206	091200	1212411	919	919	919	919	0
598	20250206	091100	1212411	919	919	919	919	0
599	20250206	091000	1212411	919	919	919	919	0
600	20250206	090900	1212411	919	919	919	919	700
601	20250206	090800	569111	919	919	919	919	0
602	20250206	090700	569111	919	919	919	919	0
603	20250206	090600	569111	919	919	919	919	0
604	20250206	090500	569111	919	919	919	919	0
605	20250206	090400	569111	919	919	919	919	0
606	20250206	090300	569111	919	919	919	919	0
607	20250206	090200	569111	919	919	919	919	501
608	20250206	090100	108692	937	937	937	937	0
609	20250206	090000	108692	937	937	937	937	116