KissMeData/021040/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	190700	10607565	915	915	915	915	328
3	20250205	190600	10607565	915	915	915	915	0
4	20250205	190500	10607565	915	915	915	915	0
5	20250205	190400	10607565	915	915	915	915	0
6	20250205	190300	10607565	915	915	915	915	0
7	20250205	190200	10607565	915	915	915	915	0
8	20250205	190100	10607565	915	915	915	915	0
9	20250205	190000	10607565	915	915	915	915	0
10	20250205	185900	10607565	915	915	915	915	0
11	20250205	185800	10607565	915	915	915	915	0
12	20250205	185700	10607565	915	915	915	915	0
13	20250205	185600	10607565	915	915	915	915	0
14	20250205	185500	10607565	915	915	915	915	0
15	20250205	185400	10607565	915	915	915	915	0
16	20250205	185300	10607565	915	915	915	915	0
17	20250205	185200	10607565	915	915	915	915	0
18	20250205	185100	10607565	915	915	915	915	0
19	20250205	185000	10607565	915	915	915	915	0
20	20250205	184900	10607565	915	915	915	915	0
21	20250205	184800	10607565	915	915	915	915	0
22	20250205	184700	10607565	915	915	915	915	0
23	20250205	184600	10607565	915	915	915	915	0
24	20250205	184500	10607565	915	915	915	915	0
25	20250205	184400	10607565	915	915	915	915	0
26	20250205	184300	10607565	915	915	915	915	0
27	20250205	184200	10607565	915	915	915	915	0
28	20250205	184100	10607565	915	915	915	915	0
29	20250205	184000	10607565	915	915	915	915	0
30	20250205	183900	10607565	915	915	915	915	0
31	20250205	183800	10607565	915	915	915	915	0
32	20250205	183700	10607565	915	915	915	915	328
33	20250205	183600	10607565	915	915	915	915	0
34	20250205	183500	10607565	915	915	915	915	0
35	20250205	183400	10607565	915	915	915	915	0
36	20250205	183300	10607565	915	915	915	915	0
37	20250205	183200	10607565	915	915	915	915	0
38	20250205	183100	10607565	915	915	915	915	0
39	20250205	183000	10607565	915	915	915	915	0
40	20250205	182900	10607565	915	915	915	915	0
41	20250205	182800	10607565	915	915	915	915	0
42	20250205	182700	10607565	915	915	915	915	0
43	20250205	182600	10607565	915	915	915	915	0
44	20250205	182500	10607565	915	915	915	915	0
45	20250205	182400	10607565	915	915	915	915	0
46	20250205	182300	10607565	915	915	915	915	0
47	20250205	182200	10607565	915	915	915	915	0
48	20250205	182100	10607565	915	915	915	915	0
49	20250205	182000	10607565	915	915	915	915	0
50	20250205	181900	10607565	915	915	915	915	0
51	20250205	181800	10607565	915	915	915	915	0
52	20250205	181700	10607565	915	915	915	915	0
53	20250205	181600	10607565	915	915	915	915	0
54	20250205	181500	10607565	915	915	915	915	0
55	20250205	181400	10607565	915	915	915	915	0
56	20250205	181300	10607565	915	915	915	915	0
57	20250205	181200	10607565	915	915	915	915	0
58	20250205	181100	10607565	915	915	915	915	0
59	20250205	181000	10607565	915	915	915	915	0
60	20250205	180900	10607565	915	915	915	915	0
61	20250205	180800	10607565	915	915	915	915	0
62	20250205	180700	10607565	915	915	915	915	328
63	20250205	180600	10607565	915	915	915	915	0
64	20250205	180500	10607565	915	915	915	915	0
65	20250205	180400	10607565	915	915	915	915	0
66	20250205	180300	10607565	915	915	915	915	0
67	20250205	180200	10607565	915	915	915	915	0
68	20250205	180100	10607565	915	915	915	915	0
69	20250205	180000	10607565	915	915	915	915	0
70	20250205	175900	10607565	915	915	915	915	0
71	20250205	175800	10607565	915	915	915	915	0
72	20250205	175700	10607565	915	915	915	915	0
73	20250205	175600	10607565	915	915	915	915	0
74	20250205	175500	10607565	915	915	915	915	0
75	20250205	175400	10607565	915	915	915	915	0
76	20250205	175300	10607565	915	915	915	915	0
77	20250205	175200	10607565	915	915	915	915	0
78	20250205	175100	10607565	915	915	915	915	0
79	20250205	175000	10607565	915	915	915	915	0
80	20250205	174900	10607565	915	915	915	915	0
81	20250205	174800	10607565	915	915	915	915	0
82	20250205	174700	10607565	915	915	915	915	0
83	20250205	174600	10607565	915	915	915	915	0
84	20250205	174500	10607565	915	915	915	915	0
85	20250205	174400	10607565	915	915	915	915	0
86	20250205	174300	10607565	915	915	915	915	0
87	20250205	174200	10607565	915	915	915	915	0
88	20250205	174100	10607565	915	915	915	915	0
89	20250205	174000	10607565	915	915	915	915	0
90	20250205	173900	10607565	915	915	915	915	0
91	20250205	173800	10607565	915	915	915	915	0
92	20250205	173700	10607565	915	915	915	915	328
93	20250205	173600	10607565	915	915	915	915	0
94	20250205	173500	10607565	915	915	915	915	0
95	20250205	173400	10607565	915	915	915	915	0
96	20250205	173300	10607565	915	915	915	915	0
97	20250205	173200	10607565	915	915	915	915	0
98	20250205	173100	10607565	915	915	915	915	0
99	20250205	173000	10607565	915	915	915	915	0
100	20250205	172900	10607565	915	915	915	915	0
101	20250205	172800	10607565	915	915	915	915	0
102	20250205	172700	10607565	915	915	915	915	0
103	20250205	172600	10607565	915	915	915	915	0
104	20250205	172500	10607565	915	915	915	915	0
105	20250205	172400	10607565	915	915	915	915	0
106	20250205	172300	10607565	915	915	915	915	0
107	20250205	172200	10607565	915	915	915	915	0
108	20250205	172100	10607565	915	915	915	915	0
109	20250205	172000	10607565	915	915	915	915	0
110	20250205	171900	10607565	915	915	915	915	0
111	20250205	171800	10607565	915	915	915	915	0
112	20250205	171700	10607565	915	915	915	915	0
113	20250205	171600	10607565	915	915	915	915	0
114	20250205	171500	10607565	915	915	915	915	0
115	20250205	171400	10607565	915	915	915	915	0
116	20250205	171300	10607565	915	915	915	915	0
117	20250205	171200	10607565	915	915	915	915	0
118	20250205	171100	10607565	915	915	915	915	0
119	20250205	171000	10607565	915	915	915	915	0
120	20250205	170900	10607565	915	915	915	915	0
121	20250205	170800	10607565	915	915	915	915	0
122	20250205	170700	10607565	915	915	915	915	328
123	20250205	170600	10607565	915	915	915	915	0
124	20250205	170500	10607565	915	915	915	915	0
125	20250205	170400	10607565	915	915	915	915	0
126	20250205	170300	10607565	915	915	915	915	0
127	20250205	170200	10607565	915	915	915	915	0
128	20250205	170100	10607565	915	915	915	915	0
129	20250205	170000	10607565	915	915	915	915	0
130	20250205	165900	10607565	915	915	915	915	0
131	20250205	165800	10607565	915	915	915	915	0
132	20250205	165700	10607565	915	915	915	915	0
133	20250205	165600	10607565	915	915	915	915	0
134	20250205	165500	10607565	915	915	915	915	0
135	20250205	165400	10607565	915	915	915	915	0
136	20250205	165300	10607565	915	915	915	915	0
137	20250205	165200	10607565	915	915	915	915	0
138	20250205	165100	10607565	915	915	915	915	0
139	20250205	165000	10607565	915	915	915	915	0
140	20250205	164900	10607565	915	915	915	915	0
141	20250205	164800	10607565	915	915	915	915	0
142	20250205	164700	10607565	915	915	915	915	0
143	20250205	164600	10607565	915	915	915	915	0
144	20250205	164500	10607565	915	915	915	915	0
145	20250205	164400	10607565	915	915	915	915	0
146	20250205	164300	10607565	915	915	915	915	0
147	20250205	164200	10607565	915	915	915	915	0
148	20250205	164100	10607565	915	915	915	915	0
149	20250205	164000	10607565	915	915	915	915	0
150	20250205	163900	10607565	915	915	915	915	0
151	20250205	163800	10607565	915	915	915	915	0
152	20250205	163700	10607565	915	915	915	915	328
153	20250205	163600	10607565	915	915	915	915	0
154	20250205	163500	10607565	915	915	915	915	0
155	20250205	163400	10607565	915	915	915	915	0
156	20250205	163300	10607565	915	915	915	915	0
157	20250205	163200	10607565	915	915	915	915	0
158	20250205	163100	10607565	915	915	915	915	0
159	20250205	163000	10607565	915	915	915	915	0
160	20250205	162900	10607565	915	915	915	915	0
161	20250205	162800	10607565	915	915	915	915	0
162	20250205	162700	10607565	915	915	915	915	0
163	20250205	162600	10607565	915	915	915	915	0
164	20250205	162500	10607565	915	915	915	915	0
165	20250205	162400	10607565	915	915	915	915	0
166	20250205	162300	10607565	915	915	915	915	0
167	20250205	162200	10607565	915	915	915	915	0
168	20250205	162100	10607565	915	915	915	915	0
169	20250205	162000	10607565	915	915	915	915	0
170	20250205	161900	10607565	915	915	915	915	0
171	20250205	161800	10607565	915	915	915	915	0
172	20250205	161700	10607565	915	915	915	915	0
173	20250205	161600	10607565	915	915	915	915	0
174	20250205	161500	10607565	915	915	915	915	0
175	20250205	161400	10607565	915	915	915	915	0
176	20250205	161300	10607565	915	915	915	915	0
177	20250205	161200	10607565	915	915	915	915	0
178	20250205	161100	10607565	915	915	915	915	0
179	20250205	161000	10607565	915	915	915	915	0
180	20250205	160900	10607565	915	915	915	915	0
181	20250205	160800	10607565	915	915	915	915	0
182	20250205	160700	10607565	915	915	915	915	328
183	20250205	160600	10607565	915	915	915	915	0
184	20250205	160500	10607565	915	915	915	915	0
185	20250205	160400	10607565	915	915	915	915	0
186	20250205	160300	10607565	915	915	915	915	0
187	20250205	160200	10607565	915	915	915	915	0
188	20250205	160100	10607565	915	915	915	915	0
189	20250205	160000	10607565	915	915	915	915	0
190	20250205	155900	10607565	915	915	915	915	0
191	20250205	155800	10607565	915	915	915	915	0
192	20250205	155700	10607565	915	915	915	915	0
193	20250205	155600	10607565	915	915	915	915	0
194	20250205	155500	10607565	915	915	915	915	0
195	20250205	155400	10607565	915	915	915	915	0
196	20250205	155300	10607565	915	915	915	915	0
197	20250205	155200	10607565	915	915	915	915	0
198	20250205	155100	10607565	915	915	915	915	0
199	20250205	155000	10607565	915	915	915	915	0
200	20250205	154900	10607565	915	915	915	915	0
201	20250205	154800	10607565	915	915	915	915	0
202	20250205	154700	10607565	915	915	915	915	0
203	20250205	154600	10607565	915	915	915	915	0
204	20250205	154500	10607565	915	915	915	915	0
205	20250205	154400	10607565	915	915	915	915	0
206	20250205	154300	10607565	915	915	915	915	0
207	20250205	154200	10607565	915	915	915	915	0
208	20250205	154100	10607565	915	915	915	915	0
209	20250205	154000	10607565	915	915	915	915	0
210	20250205	153900	10607565	915	915	915	915	0
211	20250205	153800	10607565	915	915	915	915	0
212	20250205	153700	10607565	915	915	915	915	328
213	20250205	153600	10607565	915	915	915	915	0
214	20250205	153500	10607565	915	915	915	915	0
215	20250205	153400	10607565	915	915	915	915	0
216	20250205	153300	10607565	915	915	915	915	0
217	20250205	153200	10607565	915	915	915	915	0
218	20250205	153100	10607565	915	915	915	915	0
219	20250205	153000	10607565	915	915	915	915	328
220	20250205	152900	10307445	923	923	923	923	0
221	20250205	152800	10307445	923	923	923	923	0
222	20250205	152700	10307445	923	923	923	923	0
223	20250205	152600	10307445	923	923	923	923	0
224	20250205	152500	10307445	923	923	923	923	0
225	20250205	152400	10307445	923	923	923	923	0
226	20250205	152300	10307445	923	923	923	923	0
227	20250205	152200	10307445	923	923	923	923	0
228	20250205	152100	10307445	923	923	923	923	0
229	20250205	152000	10307445	923	923	923	923	0
230	20250205	151900	10307445	923	923	923	923	1
231	20250205	151800	10306522	917	917	917	917	0
232	20250205	151700	10306522	917	917	917	917	0
233	20250205	151600	10306522	917	917	917	917	0
234	20250205	151500	10306522	917	917	917	917	0
235	20250205	151400	10306522	917	917	917	917	0
236	20250205	151300	10306522	917	917	917	917	0
237	20250205	151200	10306522	917	917	917	917	0
238	20250205	151100	10306522	917	917	917	917	0
239	20250205	151000	10306522	917	917	917	917	893
240	20250205	150900	9487641	917	917	917	917	0
241	20250205	150800	9487641	917	917	917	917	0
242	20250205	150700	9487641	917	917	917	917	0
243	20250205	150600	9487641	917	917	917	917	0
244	20250205	150500	9487641	917	917	917	917	0
245	20250205	150400	9487641	917	917	917	917	0
246	20250205	150300	9487641	917	918	918	917	2084
247	20250205	150200	7576190	924	924	924	924	0
248	20250205	150100	7576190	924	924	924	924	0
249	20250205	150000	7576190	924	924	924	924	0
250	20250205	145900	7576190	924	924	924	924	0
251	20250205	145800	7576190	924	924	924	924	0
252	20250205	145700	7576190	924	924	924	924	0
253	20250205	145600	7576190	924	924	924	924	0
254	20250205	145500	7576190	924	924	924	924	0
255	20250205	145400	7576190	924	924	924	924	0
256	20250205	145300	7576190	924	924	924	924	0
257	20250205	145200	7576190	924	924	924	924	0
258	20250205	145100	7576190	924	924	924	924	0
259	20250205	145000	7576190	924	924	924	924	0
260	20250205	144900	7576190	924	924	924	924	0
261	20250205	144800	7576190	924	924	924	924	0
262	20250205	144700	7576190	924	924	924	924	0
263	20250205	144600	7576190	924	924	924	924	10
264	20250205	144500	7566950	924	924	924	924	18
265	20250205	144400	7550318	924	924	924	924	10
266	20250205	144300	7541078	924	924	924	924	0
267	20250205	144200	7541078	924	924	924	924	0
268	20250205	144100	7541078	924	924	924	924	0
269	20250205	144000	7541078	924	924	924	924	0
270	20250205	143900	7541078	924	922	924	922	1105
271	20250205	143800	6522152	923	923	923	923	0
272	20250205	143700	6522152	923	923	923	923	0
273	20250205	143600	6522152	923	923	923	923	0
274	20250205	143500	6522152	923	923	923	923	0
275	20250205	143400	6522152	923	923	923	923	0
276	20250205	143300	6522152	923	923	923	923	0
277	20250205	143200	6522152	923	923	923	923	0
278	20250205	143100	6522152	923	923	923	923	0
279	20250205	143000	6522152	923	923	923	923	0
280	20250205	142900	6522152	923	923	923	923	0
281	20250205	142800	6522152	923	923	923	923	0
282	20250205	142700	6522152	923	923	923	923	0
283	20250205	142600	6522152	923	923	923	923	0
284	20250205	142500	6522152	923	923	923	923	0
285	20250205	142400	6522152	923	923	923	923	1
286	20250205	142300	6521229	923	923	923	923	2
287	20250205	142200	6519383	923	923	923	923	3
288	20250205	142100	6516614	923	923	923	923	0
289	20250205	142000	6516614	923	923	923	923	0
290	20250205	141900	6516614	923	923	923	923	0
291	20250205	141800	6516614	923	923	923	923	0
292	20250205	141700	6516614	923	923	923	923	0
293	20250205	141600	6516614	923	923	923	923	0
294	20250205	141500	6516614	923	923	923	923	0
295	20250205	141400	6516614	923	923	923	923	0
296	20250205	141300	6516614	923	923	923	923	0
297	20250205	141200	6516614	923	923	923	923	0
298	20250205	141100	6516614	923	923	923	923	0
299	20250205	141000	6516614	923	923	923	923	0
300	20250205	140900	6516614	923	923	923	923	0
301	20250205	140800	6516614	923	923	923	923	0
302	20250205	140700	6516614	923	923	923	923	0
303	20250205	140600	6516614	923	923	923	923	0
304	20250205	140500	6516614	923	923	923	923	0
305	20250205	140400	6516614	923	923	923	923	0
306	20250205	140300	6516614	923	923	923	923	0
307	20250205	140200	6516614	923	923	923	923	0
308	20250205	140100	6516614	923	923	923	923	0
309	20250205	140000	6516614	923	923	923	923	0
310	20250205	135900	6516614	923	923	923	923	0
311	20250205	135800	6516614	923	923	923	923	0
312	20250205	135700	6516614	923	923	923	923	0
313	20250205	135600	6516614	923	923	923	923	0
314	20250205	135500	6516614	923	923	923	923	0
315	20250205	135400	6516614	923	923	923	923	0
316	20250205	135300	6516614	923	923	923	923	0
317	20250205	135200	6516614	923	923	923	923	1
318	20250205	135100	6515691	917	917	917	917	26
319	20250205	135000	6491849	924	924	924	924	0
320	20250205	134900	6491849	924	924	924	924	0
321	20250205	134800	6491849	924	924	924	924	0
322	20250205	134700	6491849	924	924	924	924	0
323	20250205	134600	6491849	924	924	924	924	0
324	20250205	134500	6491849	924	924	924	924	0
325	20250205	134400	6491849	924	924	924	924	0
326	20250205	134300	6491849	924	924	924	924	0
327	20250205	134200	6491849	924	924	924	924	0
328	20250205	134100	6491849	924	924	924	924	0
329	20250205	134000	6491849	924	924	924	924	0
330	20250205	133900	6491849	924	924	924	924	0
331	20250205	133800	6491849	924	924	924	924	0
332	20250205	133700	6491849	924	924	924	924	0
333	20250205	133600	6491849	924	924	924	924	0
334	20250205	133500	6491849	924	924	924	924	0
335	20250205	133400	6491849	924	924	924	924	0
336	20250205	133300	6491849	924	924	924	924	0
337	20250205	133200	6491849	924	924	924	924	0
338	20250205	133100	6491849	924	924	924	924	0
339	20250205	133000	6491849	924	924	924	924	0
340	20250205	132900	6491849	924	924	924	924	0
341	20250205	132800	6491849	924	924	924	924	0
342	20250205	132700	6491849	924	924	924	924	0
343	20250205	132600	6491849	924	924	924	924	0
344	20250205	132500	6491849	924	924	924	924	0
345	20250205	132400	6491849	924	924	924	924	0
346	20250205	132300	6491849	924	924	924	924	0
347	20250205	132200	6491849	924	924	924	924	0
348	20250205	132100	6491849	924	924	924	924	0
349	20250205	132000	6491849	924	924	924	924	0
350	20250205	131900	6491849	924	924	924	924	0
351	20250205	131800	6491849	924	924	924	924	0
352	20250205	131700	6491849	924	924	924	924	0
353	20250205	131600	6491849	924	924	924	924	6
354	20250205	131500	6486305	924	924	924	924	0
355	20250205	131400	6486305	924	924	924	924	1
356	20250205	131300	6485381	924	924	924	924	0
357	20250205	131200	6485381	924	924	924	924	0
358	20250205	131100	6485381	924	924	924	924	0
359	20250205	131000	6485381	924	924	924	924	0
360	20250205	130900	6485381	924	924	924	924	0
361	20250205	130800	6485381	924	923	924	923	1086
362	20250205	130700	5482117	923	923	923	923	0
363	20250205	130600	5482117	923	923	923	923	0
364	20250205	130500	5482117	923	923	923	923	0
365	20250205	130400	5482117	923	923	923	923	0
366	20250205	130300	5482117	923	923	923	923	0
367	20250205	130200	5482117	923	923	923	923	0
368	20250205	130100	5482117	923	923	923	923	0
369	20250205	130000	5482117	923	923	923	923	0
370	20250205	125900	5482117	923	923	923	923	0
371	20250205	125800	5482117	923	923	923	923	0
372	20250205	125700	5482117	923	923	923	923	0
373	20250205	125600	5482117	923	923	923	923	121
374	20250205	125500	5370434	923	923	923	923	0
375	20250205	125400	5370434	923	923	923	923	0
376	20250205	125300	5370434	923	923	923	923	0
377	20250205	125200	5370434	923	923	923	923	0
378	20250205	125100	5370434	923	923	923	923	0
379	20250205	125000	5370434	923	923	923	923	0
380	20250205	124900	5370434	923	923	923	923	0
381	20250205	124800	5370434	923	923	923	923	0
382	20250205	124700	5370434	923	923	923	923	0
383	20250205	124600	5370434	923	922	923	922	1414
384	20250205	124500	4065643	922	922	922	922	0
385	20250205	124400	4065643	922	922	922	922	114
386	20250205	124300	3960535	922	922	922	922	0
387	20250205	124200	3960535	922	922	922	922	0
388	20250205	124100	3960535	922	922	922	922	0
389	20250205	124000	3960535	922	922	922	922	6
390	20250205	123900	3955003	922	922	922	922	442
391	20250205	123800	3547479	916	916	916	916	0
392	20250205	123700	3547479	916	916	916	916	0
393	20250205	123600	3547479	916	916	916	916	0
394	20250205	123500	3547479	916	916	916	916	0
395	20250205	123400	3547479	916	916	916	916	0
396	20250205	123300	3547479	916	916	916	916	0
397	20250205	123200	3547479	916	916	916	916	0
398	20250205	123100	3547479	916	916	916	916	0
399	20250205	123000	3547479	916	916	916	916	0
400	20250205	122900	3547479	916	916	916	916	0
401	20250205	122800	3547479	916	916	916	916	0
402	20250205	122700	3547479	916	916	916	916	0
403	20250205	122600	3547479	916	916	916	916	0
404	20250205	122500	3547479	916	916	916	916	0
405	20250205	122400	3547479	916	916	916	916	0
406	20250205	122300	3547479	916	916	916	916	0
407	20250205	122200	3547479	916	916	916	916	0
408	20250205	122100	3547479	916	916	916	916	0
409	20250205	122000	3547479	916	916	916	916	0
410	20250205	121900	3547479	916	916	916	916	0
411	20250205	121800	3547479	916	916	916	916	0
412	20250205	121700	3547479	916	916	916	916	0
413	20250205	121600	3547479	916	916	916	916	300
414	20250205	121500	3272679	916	916	916	916	0
415	20250205	121400	3272679	916	916	916	916	0
416	20250205	121300	3272679	916	916	916	916	0
417	20250205	121200	3272679	916	916	916	916	0
418	20250205	121100	3272679	916	916	916	916	70
419	20250205	121000	3208559	916	916	916	916	118
420	20250205	120900	3100471	916	916	916	916	0
421	20250205	120800	3100471	916	916	916	916	1
422	20250205	120700	3099555	916	916	916	916	230
423	20250205	120600	2888875	923	923	923	923	0
424	20250205	120500	2888875	923	923	923	923	0
425	20250205	120400	2888875	923	923	923	923	0
426	20250205	120300	2888875	923	923	923	923	0
427	20250205	120200	2888875	923	923	923	923	0
428	20250205	120100	2888875	923	923	923	923	0
429	20250205	120000	2888875	923	923	923	923	0
430	20250205	115900	2888875	923	923	923	923	0
431	20250205	115800	2888875	923	923	923	923	0
432	20250205	115700	2888875	923	923	923	923	0
433	20250205	115600	2888875	923	923	923	923	0
434	20250205	115500	2888875	923	923	923	923	0
435	20250205	115400	2888875	923	923	923	923	0
436	20250205	115300	2888875	923	923	923	923	0
437	20250205	115200	2888875	923	923	923	923	0
438	20250205	115100	2888875	923	923	923	923	0
439	20250205	115000	2888875	923	923	923	923	0
440	20250205	114900	2888875	923	923	923	923	0
441	20250205	114800	2888875	923	923	923	923	0
442	20250205	114700	2888875	923	923	923	923	0
443	20250205	114600	2888875	923	923	923	923	0
444	20250205	114500	2888875	923	923	923	923	0
445	20250205	114400	2888875	923	923	923	923	0
446	20250205	114300	2888875	923	923	923	923	0
447	20250205	114200	2888875	923	923	923	923	0
448	20250205	114100	2888875	923	923	923	923	0
449	20250205	114000	2888875	923	923	923	923	0
450	20250205	113900	2888875	923	923	923	923	0
451	20250205	113800	2888875	923	923	923	923	0
452	20250205	113700	2888875	923	923	923	923	0
453	20250205	113600	2888875	923	923	923	923	0
454	20250205	113500	2888875	923	923	923	923	0
455	20250205	113400	2888875	923	923	923	923	12
456	20250205	113300	2877799	916	916	916	916	0
457	20250205	113200	2877799	916	916	916	916	0
458	20250205	113100	2877799	916	916	916	916	257
459	20250205	113000	2642387	919	919	919	919	0
460	20250205	112900	2642387	919	919	919	919	0
461	20250205	112800	2642387	919	919	919	919	0
462	20250205	112700	2642387	919	919	919	919	0
463	20250205	112600	2642387	919	919	919	919	0
464	20250205	112500	2642387	919	919	919	919	0
465	20250205	112400	2642387	919	919	919	919	0
466	20250205	112300	2642387	919	919	919	919	0
467	20250205	112200	2642387	919	919	919	919	0
468	20250205	112100	2642387	919	919	919	919	0
469	20250205	112000	2642387	919	919	919	919	0
470	20250205	111900	2642387	919	919	919	919	0
471	20250205	111800	2642387	919	919	919	919	0
472	20250205	111700	2642387	919	919	919	919	0
473	20250205	111600	2642387	919	919	919	919	0
474	20250205	111500	2642387	919	919	919	919	0
475	20250205	111400	2642387	919	919	919	919	0
476	20250205	111300	2642387	919	919	919	919	0
477	20250205	111200	2642387	919	919	919	919	0
478	20250205	111100	2642387	919	919	919	919	0
479	20250205	111000	2642387	919	919	919	919	0
480	20250205	110900	2642387	919	919	919	919	0
481	20250205	110800	2642387	919	919	919	919	0
482	20250205	110700	2642387	919	919	919	919	0
483	20250205	110600	2642387	919	919	919	919	0
484	20250205	110500	2642387	919	919	919	919	0
485	20250205	110400	2642387	919	919	919	919	0
486	20250205	110300	2642387	919	919	919	919	0
487	20250205	110200	2642387	919	919	919	919	0
488	20250205	110100	2642387	919	919	919	919	0
489	20250205	110000	2642387	919	919	919	919	0
490	20250205	105900	2642387	919	919	919	919	0
491	20250205	105800	2642387	919	919	919	919	988
492	20250205	105700	1734415	925	925	925	925	0
493	20250205	105600	1734415	925	925	925	925	0
494	20250205	105500	1734415	925	925	925	925	0
495	20250205	105400	1734415	925	925	925	925	0
496	20250205	105300	1734415	925	924	925	924	2
497	20250205	105200	1732566	926	926	926	926	0
498	20250205	105100	1732566	926	926	926	926	0
499	20250205	105000	1732566	926	926	926	926	0
500	20250205	104900	1732566	926	926	926	926	0
501	20250205	104800	1732566	926	926	926	926	0
502	20250205	104700	1732566	926	926	926	926	0
503	20250205	104600	1732566	926	920	926	920	331
504	20250205	104500	1427767	920	920	920	920	0
505	20250205	104400	1427767	920	920	920	920	0
506	20250205	104300	1427767	920	920	920	920	0
507	20250205	104200	1427767	920	919	920	919	13
508	20250205	104100	1415819	914	914	914	914	0
509	20250205	104000	1415819	914	914	914	914	1
510	20250205	103900	1414905	921	921	921	921	0
511	20250205	103800	1414905	921	921	921	921	0
512	20250205	103700	1414905	921	921	921	921	0
513	20250205	103600	1414905	921	921	921	921	0
514	20250205	103500	1414905	921	921	921	921	0
515	20250205	103400	1414905	921	921	921	921	0
516	20250205	103300	1414905	921	921	921	921	0
517	20250205	103200	1414905	921	921	921	921	0
518	20250205	103100	1414905	921	921	921	921	0
519	20250205	103000	1414905	921	921	921	921	0
520	20250205	102900	1414905	921	921	921	921	0
521	20250205	102800	1414905	921	921	921	921	0
522	20250205	102700	1414905	921	921	921	921	0
523	20250205	102600	1414905	921	921	921	921	0
524	20250205	102500	1414905	921	921	921	921	0
525	20250205	102400	1414905	921	921	921	921	0
526	20250205	102300	1414905	921	921	921	921	0
527	20250205	102200	1414905	921	921	921	921	0
528	20250205	102100	1414905	921	921	921	921	0
529	20250205	102000	1414905	921	921	921	921	0
530	20250205	101900	1414905	921	921	921	921	0
531	20250205	101800	1414905	921	915	921	915	6
532	20250205	101700	1409400	914	914	914	914	0
533	20250205	101600	1409400	914	914	914	914	0
534	20250205	101500	1409400	914	914	914	914	0
535	20250205	101400	1409400	914	914	914	914	2
536	20250205	101300	1407572	913	913	913	913	7
537	20250205	101200	1401181	913	913	913	913	0
538	20250205	101100	1401181	913	913	913	913	0
539	20250205	101000	1401181	913	913	913	913	0
540	20250205	100900	1401181	913	913	913	913	2
541	20250205	100800	1399355	915	915	915	915	0
542	20250205	100700	1399355	915	915	915	915	0
543	20250205	100600	1399355	915	915	915	915	0
544	20250205	100500	1399355	915	915	915	915	0
545	20250205	100400	1399355	915	915	915	915	0
546	20250205	100300	1399355	915	915	915	915	0
547	20250205	100200	1399355	915	915	915	915	0
548	20250205	100100	1399355	915	914	915	914	2
549	20250205	100000	1397526	912	912	912	912	0
550	20250205	095900	1397526	912	912	912	912	0
551	20250205	095800	1397526	912	912	912	912	30
552	20250205	095700	1370166	911	918	918	911	593
553	20250205	095600	827470	923	923	923	923	0
554	20250205	095500	827470	923	923	923	923	0
555	20250205	095400	827470	923	923	923	923	0
556	20250205	095300	827470	923	923	923	923	0
557	20250205	095200	827470	923	923	923	923	0
558	20250205	095100	827470	923	923	923	923	0
559	20250205	095000	827470	923	923	923	923	0
560	20250205	094900	827470	923	923	923	923	0
561	20250205	094800	827470	923	923	923	923	0
562	20250205	094700	827470	923	923	923	923	0
563	20250205	094600	827470	923	923	923	923	0
564	20250205	094500	827470	923	923	923	923	1
565	20250205	094400	826547	927	927	927	927	0
566	20250205	094300	826547	927	927	927	927	0
567	20250205	094200	826547	927	927	927	927	0
568	20250205	094100	826547	927	927	927	927	0
569	20250205	094000	826547	927	927	927	927	0
570	20250205	093900	826547	927	927	927	927	0
571	20250205	093800	826547	927	927	927	927	0
572	20250205	093700	826547	927	927	927	927	0
573	20250205	093600	826547	927	927	927	927	0
574	20250205	093500	826547	927	927	927	927	0
575	20250205	093400	826547	927	927	927	927	0
576	20250205	093300	826547	927	927	927	927	0
577	20250205	093200	826547	927	927	927	927	0
578	20250205	093100	826547	927	927	927	927	0
579	20250205	093000	826547	927	927	927	927	0
580	20250205	092900	826547	927	927	927	927	0
581	20250205	092800	826547	927	927	927	927	0
582	20250205	092700	826547	927	927	927	927	0
583	20250205	092600	826547	927	927	927	927	0
584	20250205	092500	826547	927	927	927	927	0
585	20250205	092400	826547	927	927	927	927	0
586	20250205	092300	826547	927	927	927	927	0
587	20250205	092200	826547	927	927	927	927	0
588	20250205	092100	826547	927	927	927	927	0
589	20250205	092000	826547	927	927	927	927	0
590	20250205	091900	826547	927	927	927	927	10
591	20250205	091800	817277	919	919	919	919	0
592	20250205	091700	817277	919	919	919	919	0
593	20250205	091600	817277	919	919	919	919	0
594	20250205	091500	817277	919	919	919	919	0
595	20250205	091400	817277	919	919	919	919	0
596	20250205	091300	817277	919	919	919	919	0
597	20250205	091200	817277	919	919	919	919	0
598	20250205	091100	817277	919	919	919	919	0
599	20250205	091000	817277	919	919	919	919	0
600	20250205	090900	817277	919	923	923	919	358
601	20250205	090800	488247	923	923	923	923	0
602	20250205	090700	488247	923	923	923	923	308
603	20250205	090600	203963	923	923	923	923	0
604	20250205	090500	203963	923	923	923	923	200
605	20250205	090400	19363	923	923	923	923	19
606	20250205	090300	1826	913	913	913	913	0
607	20250205	090200	1826	913	913	913	913	0
608	20250205	090100	1826	913	913	913	913	0
609	20250205	090000	1826	913	913	913	913	2