KissMeData/021040/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	190700	13929709	907	907	907	907	894
3	20250207	190600	13929709	907	907	907	907	0
4	20250207	190500	13929709	907	907	907	907	0
5	20250207	190400	13929709	907	907	907	907	0
6	20250207	190300	13929709	907	907	907	907	0
7	20250207	190200	13929709	907	907	907	907	0
8	20250207	190100	13929709	907	907	907	907	0
9	20250207	190000	13929709	907	907	907	907	0
10	20250207	185900	13929709	907	907	907	907	0
11	20250207	185800	13929709	907	907	907	907	0
12	20250207	185700	13929709	907	907	907	907	0
13	20250207	185600	13929709	907	907	907	907	0
14	20250207	185500	13929709	907	907	907	907	0
15	20250207	185400	13929709	907	907	907	907	0
16	20250207	185300	13929709	907	907	907	907	0
17	20250207	185200	13929709	907	907	907	907	0
18	20250207	185100	13929709	907	907	907	907	0
19	20250207	185000	13929709	907	907	907	907	0
20	20250207	184900	13929709	907	907	907	907	0
21	20250207	184800	13929709	907	907	907	907	0
22	20250207	184700	13929709	907	907	907	907	0
23	20250207	184600	13929709	907	907	907	907	0
24	20250207	184500	13929709	907	907	907	907	0
25	20250207	184400	13929709	907	907	907	907	0
26	20250207	184300	13929709	907	907	907	907	0
27	20250207	184200	13929709	907	907	907	907	0
28	20250207	184100	13929709	907	907	907	907	0
29	20250207	184000	13929709	907	907	907	907	0
30	20250207	183900	13929709	907	907	907	907	0
31	20250207	183800	13929709	907	907	907	907	0
32	20250207	183700	13929709	907	907	907	907	894
33	20250207	183600	13929709	907	907	907	907	0
34	20250207	183500	13929709	907	907	907	907	0
35	20250207	183400	13929709	907	907	907	907	0
36	20250207	183300	13929709	907	907	907	907	0
37	20250207	183200	13929709	907	907	907	907	0
38	20250207	183100	13929709	907	907	907	907	0
39	20250207	183000	13929709	907	907	907	907	0
40	20250207	182900	13929709	907	907	907	907	0
41	20250207	182800	13929709	907	907	907	907	0
42	20250207	182700	13929709	907	907	907	907	0
43	20250207	182600	13929709	907	907	907	907	0
44	20250207	182500	13929709	907	907	907	907	0
45	20250207	182400	13929709	907	907	907	907	0
46	20250207	182300	13929709	907	907	907	907	0
47	20250207	182200	13929709	907	907	907	907	0
48	20250207	182100	13929709	907	907	907	907	0
49	20250207	182000	13929709	907	907	907	907	0
50	20250207	181900	13929709	907	907	907	907	0
51	20250207	181800	13929709	907	907	907	907	0
52	20250207	181700	13929709	907	907	907	907	0
53	20250207	181600	13929709	907	907	907	907	0
54	20250207	181500	13929709	907	907	907	907	0
55	20250207	181400	13929709	907	907	907	907	0
56	20250207	181300	13929709	907	907	907	907	0
57	20250207	181200	13929709	907	907	907	907	0
58	20250207	181100	13929709	907	907	907	907	0
59	20250207	181000	13929709	907	907	907	907	0
60	20250207	180900	13929709	907	907	907	907	0
61	20250207	180800	13929709	907	907	907	907	0
62	20250207	180700	13929709	907	907	907	907	894
63	20250207	180600	13929709	907	907	907	907	0
64	20250207	180500	13929709	907	907	907	907	0
65	20250207	180400	13929709	907	907	907	907	0
66	20250207	180300	13929709	907	907	907	907	0
67	20250207	180200	13929709	907	907	907	907	0
68	20250207	180100	13929709	907	907	907	907	0
69	20250207	180000	13929709	907	907	907	907	0
70	20250207	175900	13929709	907	907	907	907	0
71	20250207	175800	13929709	907	907	907	907	0
72	20250207	175700	13929709	907	907	907	907	0
73	20250207	175600	13929709	907	907	907	907	0
74	20250207	175500	13929709	907	907	907	907	0
75	20250207	175400	13929709	907	907	907	907	0
76	20250207	175300	13929709	907	907	907	907	0
77	20250207	175200	13929709	907	907	907	907	0
78	20250207	175100	13929709	907	907	907	907	0
79	20250207	175000	13929709	907	907	907	907	0
80	20250207	174900	13929709	907	907	907	907	0
81	20250207	174800	13929709	907	907	907	907	0
82	20250207	174700	13929709	907	907	907	907	0
83	20250207	174600	13929709	907	907	907	907	0
84	20250207	174500	13929709	907	907	907	907	0
85	20250207	174400	13929709	907	907	907	907	0
86	20250207	174300	13929709	907	907	907	907	0
87	20250207	174200	13929709	907	907	907	907	0
88	20250207	174100	13929709	907	907	907	907	0
89	20250207	174000	13929709	907	907	907	907	0
90	20250207	173900	13929709	907	907	907	907	0
91	20250207	173800	13929709	907	907	907	907	0
92	20250207	173700	13929709	907	907	907	907	894
93	20250207	173600	13929709	907	907	907	907	0
94	20250207	173500	13929709	907	907	907	907	0
95	20250207	173400	13929709	907	907	907	907	0
96	20250207	173300	13929709	907	907	907	907	0
97	20250207	173200	13929709	907	907	907	907	0
98	20250207	173100	13929709	907	907	907	907	0
99	20250207	173000	13929709	907	907	907	907	0
100	20250207	172900	13929709	907	907	907	907	0
101	20250207	172800	13929709	907	907	907	907	0
102	20250207	172700	13929709	907	907	907	907	0
103	20250207	172600	13929709	907	907	907	907	0
104	20250207	172500	13929709	907	907	907	907	0
105	20250207	172400	13929709	907	907	907	907	0
106	20250207	172300	13929709	907	907	907	907	0
107	20250207	172200	13929709	907	907	907	907	0
108	20250207	172100	13929709	907	907	907	907	0
109	20250207	172000	13929709	907	907	907	907	0
110	20250207	171900	13929709	907	907	907	907	0
111	20250207	171800	13929709	907	907	907	907	0
112	20250207	171700	13929709	907	907	907	907	0
113	20250207	171600	13929709	907	907	907	907	0
114	20250207	171500	13929709	907	907	907	907	0
115	20250207	171400	13929709	907	907	907	907	0
116	20250207	171300	13929709	907	907	907	907	0
117	20250207	171200	13929709	907	907	907	907	0
118	20250207	171100	13929709	907	907	907	907	0
119	20250207	171000	13929709	907	907	907	907	0
120	20250207	170900	13929709	907	907	907	907	0
121	20250207	170800	13929709	907	907	907	907	0
122	20250207	170700	13929709	907	907	907	907	894
123	20250207	170600	13929709	907	907	907	907	0
124	20250207	170500	13929709	907	907	907	907	0
125	20250207	170400	13929709	907	907	907	907	0
126	20250207	170300	13929709	907	907	907	907	0
127	20250207	170200	13929709	907	907	907	907	0
128	20250207	170100	13929709	907	907	907	907	0
129	20250207	170000	13929709	907	907	907	907	0
130	20250207	165900	13929709	907	907	907	907	0
131	20250207	165800	13929709	907	907	907	907	0
132	20250207	165700	13929709	907	907	907	907	0
133	20250207	165600	13929709	907	907	907	907	0
134	20250207	165500	13929709	907	907	907	907	0
135	20250207	165400	13929709	907	907	907	907	0
136	20250207	165300	13929709	907	907	907	907	0
137	20250207	165200	13929709	907	907	907	907	0
138	20250207	165100	13929709	907	907	907	907	0
139	20250207	165000	13929709	907	907	907	907	0
140	20250207	164900	13929709	907	907	907	907	0
141	20250207	164800	13929709	907	907	907	907	0
142	20250207	164700	13929709	907	907	907	907	0
143	20250207	164600	13929709	907	907	907	907	0
144	20250207	164500	13929709	907	907	907	907	0
145	20250207	164400	13929709	907	907	907	907	0
146	20250207	164300	13929709	907	907	907	907	0
147	20250207	164200	13929709	907	907	907	907	0
148	20250207	164100	13929709	907	907	907	907	0
149	20250207	164000	13929709	907	907	907	907	0
150	20250207	163900	13929709	907	907	907	907	0
151	20250207	163800	13929709	907	907	907	907	0
152	20250207	163700	13929709	907	907	907	907	894
153	20250207	163600	13929709	907	907	907	907	0
154	20250207	163500	13929709	907	907	907	907	0
155	20250207	163400	13929709	907	907	907	907	0
156	20250207	163300	13929709	907	907	907	907	0
157	20250207	163200	13929709	907	907	907	907	0
158	20250207	163100	13929709	907	907	907	907	0
159	20250207	163000	13929709	907	907	907	907	0
160	20250207	162900	13929709	907	907	907	907	0
161	20250207	162800	13929709	907	907	907	907	0
162	20250207	162700	13929709	907	907	907	907	0
163	20250207	162600	13929709	907	907	907	907	0
164	20250207	162500	13929709	907	907	907	907	0
165	20250207	162400	13929709	907	907	907	907	0
166	20250207	162300	13929709	907	907	907	907	0
167	20250207	162200	13929709	907	907	907	907	0
168	20250207	162100	13929709	907	907	907	907	0
169	20250207	162000	13929709	907	907	907	907	0
170	20250207	161900	13929709	907	907	907	907	0
171	20250207	161800	13929709	907	907	907	907	0
172	20250207	161700	13929709	907	907	907	907	0
173	20250207	161600	13929709	907	907	907	907	0
174	20250207	161500	13929709	907	907	907	907	0
175	20250207	161400	13929709	907	907	907	907	0
176	20250207	161300	13929709	907	907	907	907	0
177	20250207	161200	13929709	907	907	907	907	0
178	20250207	161100	13929709	907	907	907	907	0
179	20250207	161000	13929709	907	907	907	907	0
180	20250207	160900	13929709	907	907	907	907	0
181	20250207	160800	13929709	907	907	907	907	0
182	20250207	160700	13929709	907	907	907	907	894
183	20250207	160600	13929709	907	907	907	907	0
184	20250207	160500	13929709	907	907	907	907	0
185	20250207	160400	13929709	907	907	907	907	0
186	20250207	160300	13929709	907	907	907	907	0
187	20250207	160200	13929709	907	907	907	907	0
188	20250207	160100	13929709	907	907	907	907	0
189	20250207	160000	13929709	907	907	907	907	0
190	20250207	155900	13929709	907	907	907	907	0
191	20250207	155800	13929709	907	907	907	907	0
192	20250207	155700	13929709	907	907	907	907	0
193	20250207	155600	13929709	907	907	907	907	0
194	20250207	155500	13929709	907	907	907	907	0
195	20250207	155400	13929709	907	907	907	907	0
196	20250207	155300	13929709	907	907	907	907	0
197	20250207	155200	13929709	907	907	907	907	0
198	20250207	155100	13929709	907	907	907	907	0
199	20250207	155000	13929709	907	907	907	907	0
200	20250207	154900	13929709	907	907	907	907	0
201	20250207	154800	13929709	907	907	907	907	0
202	20250207	154700	13929709	907	907	907	907	0
203	20250207	154600	13929709	907	907	907	907	0
204	20250207	154500	13929709	907	907	907	907	0
205	20250207	154400	13929709	907	907	907	907	0
206	20250207	154300	13929709	907	907	907	907	0
207	20250207	154200	13929709	907	907	907	907	0
208	20250207	154100	13929709	907	907	907	907	0
209	20250207	154000	13929709	907	907	907	907	0
210	20250207	153900	13929709	907	907	907	907	0
211	20250207	153800	13929709	907	907	907	907	0
212	20250207	153700	13929709	907	907	907	907	894
213	20250207	153600	13929709	907	907	907	907	0
214	20250207	153500	13929709	907	907	907	907	0
215	20250207	153400	13929709	907	907	907	907	0
216	20250207	153300	13929709	907	907	907	907	0
217	20250207	153200	13929709	907	907	907	907	0
218	20250207	153100	13929709	907	907	907	907	0
219	20250207	153000	13929709	907	907	907	907	894
220	20250207	152900	13118851	913	913	913	913	0
221	20250207	152800	13118851	913	913	913	913	0
222	20250207	152700	13118851	913	913	913	913	0
223	20250207	152600	13118851	913	913	913	913	0
224	20250207	152500	13118851	913	913	913	913	0
225	20250207	152400	13118851	913	913	913	913	0
226	20250207	152300	13118851	913	913	913	913	0
227	20250207	152200	13118851	913	913	913	913	0
228	20250207	152100	13118851	913	913	913	913	0
229	20250207	152000	13118851	913	913	913	913	0
230	20250207	151900	13118851	913	913	913	913	0
231	20250207	151800	13118851	913	913	913	913	0
232	20250207	151700	13118851	913	913	913	913	2
233	20250207	151600	13117025	913	913	913	913	8
234	20250207	151500	13109721	913	913	913	913	100
235	20250207	151400	13018421	913	913	913	913	0
236	20250207	151300	13018421	913	913	913	913	0
237	20250207	151200	13018421	913	913	913	913	0
238	20250207	151100	13018421	913	913	913	913	0
239	20250207	151000	13018421	913	913	913	913	0
240	20250207	150900	13018421	913	913	913	913	0
241	20250207	150800	13018421	913	913	913	913	0
242	20250207	150700	13018421	913	913	913	913	0
243	20250207	150600	13018421	913	913	913	913	0
244	20250207	150500	13018421	913	913	913	913	0
245	20250207	150400	13018421	913	913	913	913	0
246	20250207	150300	13018421	913	913	913	913	0
247	20250207	150200	13018421	913	913	913	913	3
248	20250207	150100	13015682	919	919	919	919	0
249	20250207	150000	13015682	919	919	919	919	0
250	20250207	145900	13015682	919	919	919	919	0
251	20250207	145800	13015682	919	919	919	919	0
252	20250207	145700	13015682	919	919	919	919	0
253	20250207	145600	13015682	919	919	919	919	1
254	20250207	145500	13014763	919	919	919	919	0
255	20250207	145400	13014763	919	919	919	919	0
256	20250207	145300	13014763	919	919	919	919	0
257	20250207	145200	13014763	919	919	919	919	0
258	20250207	145100	13014763	919	919	919	919	0
259	20250207	145000	13014763	919	919	919	919	1
260	20250207	144900	13013844	913	913	913	913	0
261	20250207	144800	13013844	913	913	913	913	0
262	20250207	144700	13013844	913	913	913	913	0
263	20250207	144600	13013844	913	913	913	913	0
264	20250207	144500	13013844	913	913	913	913	60
265	20250207	144400	12959064	914	914	914	914	0
266	20250207	144300	12959064	914	914	914	914	79
267	20250207	144200	12886858	919	919	919	919	1
268	20250207	144100	12885939	919	919	919	919	0
269	20250207	144000	12885939	919	919	919	919	0
270	20250207	143900	12885939	919	919	919	919	0
271	20250207	143800	12885939	919	919	919	919	0
272	20250207	143700	12885939	919	919	919	919	0
273	20250207	143600	12885939	919	919	919	919	0
274	20250207	143500	12885939	919	919	919	919	0
275	20250207	143400	12885939	919	919	919	919	0
276	20250207	143300	12885939	919	919	919	919	0
277	20250207	143200	12885939	919	919	919	919	0
278	20250207	143100	12885939	919	919	919	919	0
279	20250207	143000	12885939	919	919	919	919	0
280	20250207	142900	12885939	919	919	919	919	0
281	20250207	142800	12885939	919	919	919	919	0
282	20250207	142700	12885939	919	919	919	919	0
283	20250207	142600	12885939	919	919	919	919	0
284	20250207	142500	12885939	919	919	919	919	0
285	20250207	142400	12885939	919	919	919	919	0
286	20250207	142300	12885939	919	919	919	919	0
287	20250207	142200	12885939	919	919	919	919	0
288	20250207	142100	12885939	919	919	919	919	0
289	20250207	142000	12885939	919	919	919	919	0
290	20250207	141900	12885939	919	919	919	919	0
291	20250207	141800	12885939	919	919	919	919	0
292	20250207	141700	12885939	919	919	919	919	0
293	20250207	141600	12885939	919	919	919	919	0
294	20250207	141500	12885939	919	919	919	919	0
295	20250207	141400	12885939	919	919	919	919	0
296	20250207	141300	12885939	919	919	919	919	4
297	20250207	141200	12882263	919	919	919	919	2
298	20250207	141100	12880425	919	919	919	919	1
299	20250207	141000	12879506	919	919	919	919	0
300	20250207	140900	12879506	919	919	919	919	1
301	20250207	140800	12878587	919	919	919	919	0
302	20250207	140700	12878587	919	919	919	919	0
303	20250207	140600	12878587	919	919	919	919	0
304	20250207	140500	12878587	919	919	919	919	0
305	20250207	140400	12878587	919	919	919	919	0
306	20250207	140300	12878587	919	919	919	919	0
307	20250207	140200	12878587	919	919	919	919	0
308	20250207	140100	12878587	919	919	919	919	0
309	20250207	140000	12878587	919	919	919	919	0
310	20250207	135900	12878587	919	919	919	919	0
311	20250207	135800	12878587	919	919	919	919	0
312	20250207	135700	12878587	919	919	919	919	0
313	20250207	135600	12878587	919	919	919	919	0
314	20250207	135500	12878587	919	919	919	919	0
315	20250207	135400	12878587	919	919	919	919	0
316	20250207	135300	12878587	919	919	919	919	0
317	20250207	135200	12878587	919	919	919	919	1
318	20250207	135100	12877668	915	915	915	915	0
319	20250207	135000	12877668	915	915	915	915	0
320	20250207	134900	12877668	915	915	915	915	0
321	20250207	134800	12877668	915	915	915	915	0
322	20250207	134700	12877668	915	915	915	915	0
323	20250207	134600	12877668	915	915	915	915	0
324	20250207	134500	12877668	915	915	915	915	100
325	20250207	134400	12786168	913	913	913	913	100
326	20250207	134300	12694868	912	912	912	912	0
327	20250207	134200	12694868	912	912	912	912	0
328	20250207	134100	12694868	912	912	912	912	0
329	20250207	134000	12694868	912	912	912	912	50
330	20250207	133900	12649268	911	909	911	909	60
331	20250207	133800	12594622	909	909	909	909	350
332	20250207	133700	12276472	909	909	909	909	10
333	20250207	133600	12267382	909	909	909	909	0
334	20250207	133500	12267382	909	909	909	909	16
335	20250207	133400	12252838	909	909	909	909	4
336	20250207	133300	12249202	907	907	907	907	49
337	20250207	133200	12204759	907	907	907	907	0
338	20250207	133100	12204759	907	907	907	907	0
339	20250207	133000	12204759	907	907	907	907	0
340	20250207	132900	12204759	907	907	907	907	0
341	20250207	132800	12204759	907	907	907	907	0
342	20250207	132700	12204759	907	907	907	907	0
343	20250207	132600	12204759	907	907	907	907	0
344	20250207	132500	12204759	907	907	907	907	0
345	20250207	132400	12204759	907	907	907	907	0
346	20250207	132300	12204759	907	907	907	907	0
347	20250207	132200	12204759	907	907	907	907	0
348	20250207	132100	12204759	907	907	907	907	0
349	20250207	132000	12204759	907	907	907	907	0
350	20250207	131900	12204759	907	907	907	907	0
351	20250207	131800	12204759	907	907	907	907	0
352	20250207	131700	12204759	907	907	907	907	0
353	20250207	131600	12204759	907	907	907	907	0
354	20250207	131500	12204759	907	907	907	907	0
355	20250207	131400	12204759	907	907	907	907	220
356	20250207	131300	12005219	907	907	907	907	0
357	20250207	131200	12005219	907	907	907	907	0
358	20250207	131100	12005219	907	907	907	907	0
359	20250207	131000	12005219	907	907	907	907	0
360	20250207	130900	12005219	907	907	907	907	0
361	20250207	130800	12005219	907	907	907	907	0
362	20250207	130700	12005219	907	908	908	907	199
363	20250207	130600	11824725	907	907	907	907	0
364	20250207	130500	11824725	907	907	907	907	0
365	20250207	130400	11824725	907	907	907	907	0
366	20250207	130300	11824725	907	907	907	907	0
367	20250207	130200	11824725	907	907	907	907	0
368	20250207	130100	11824725	907	907	907	907	0
369	20250207	130000	11824725	907	907	907	907	0
370	20250207	125900	11824725	907	907	907	907	0
371	20250207	125800	11824725	907	907	907	907	0
372	20250207	125700	11824725	907	907	907	907	0
373	20250207	125600	11824725	907	907	907	907	0
374	20250207	125500	11824725	907	907	907	907	0
375	20250207	125400	11824725	907	907	907	907	0
376	20250207	125300	11824725	907	907	907	907	0
377	20250207	125200	11824725	907	907	907	907	0
378	20250207	125100	11824725	907	907	907	907	0
379	20250207	125000	11824725	907	907	907	907	0
380	20250207	124900	11824725	907	907	907	907	0
381	20250207	124800	11824725	907	907	907	907	0
382	20250207	124700	11824725	907	907	907	907	0
383	20250207	124600	11824725	907	907	907	907	0
384	20250207	124500	11824725	907	908	908	907	300
385	20250207	124400	11552614	908	908	908	908	0
386	20250207	124300	11552614	908	908	908	908	0
387	20250207	124200	11552614	908	908	908	908	0
388	20250207	124100	11552614	908	908	908	908	0
389	20250207	124000	11552614	908	908	908	908	0
390	20250207	123900	11552614	908	908	908	908	0
391	20250207	123800	11552614	908	908	908	908	0
392	20250207	123700	11552614	908	908	908	908	0
393	20250207	123600	11552614	908	908	908	908	10
394	20250207	123500	11543534	908	908	908	908	0
395	20250207	123400	11543534	908	908	908	908	0
396	20250207	123300	11543534	908	908	908	908	0
397	20250207	123200	11543534	908	908	908	908	0
398	20250207	123100	11543534	908	908	908	908	0
399	20250207	123000	11543534	908	908	908	908	0
400	20250207	122900	11543534	908	908	908	908	0
401	20250207	122800	11543534	908	908	908	908	0
402	20250207	122700	11543534	908	908	908	908	0
403	20250207	122600	11543534	908	908	908	908	0
404	20250207	122500	11543534	908	908	908	908	0
405	20250207	122400	11543534	908	908	908	908	0
406	20250207	122300	11543534	908	908	908	908	0
407	20250207	122200	11543534	908	908	908	908	0
408	20250207	122100	11543534	908	908	908	908	0
409	20250207	122000	11543534	908	908	908	908	0
410	20250207	121900	11543534	908	908	908	908	0
411	20250207	121800	11543534	908	908	908	908	0
412	20250207	121700	11543534	908	908	908	908	0
413	20250207	121600	11543534	908	908	908	908	0
414	20250207	121500	11543534	908	908	908	908	0
415	20250207	121400	11543534	908	908	908	908	0
416	20250207	121300	11543534	908	908	908	908	0
417	20250207	121200	11543534	908	908	908	908	0
418	20250207	121100	11543534	908	908	908	908	0
419	20250207	121000	11543534	908	908	908	908	0
420	20250207	120900	11543534	908	908	908	908	0
421	20250207	120800	11543534	908	908	908	908	0
422	20250207	120700	11543534	908	908	908	908	0
423	20250207	120600	11543534	908	908	908	908	0
424	20250207	120500	11543534	908	908	908	908	0
425	20250207	120400	11543534	908	908	908	908	0
426	20250207	120300	11543534	908	908	908	908	0
427	20250207	120200	11543534	908	908	908	908	0
428	20250207	120100	11543534	908	908	908	908	0
429	20250207	120000	11543534	908	908	908	908	0
430	20250207	115900	11543534	908	908	908	908	0
431	20250207	115800	11543534	908	908	908	908	0
432	20250207	115700	11543534	908	908	908	908	1
433	20250207	115600	11542626	910	910	910	910	0
434	20250207	115500	11542626	910	910	910	910	0
435	20250207	115400	11542626	910	910	910	910	0
436	20250207	115300	11542626	910	910	910	910	0
437	20250207	115200	11542626	910	910	910	910	0
438	20250207	115100	11542626	910	910	910	910	0
439	20250207	115000	11542626	910	910	910	910	0
440	20250207	114900	11542626	910	910	910	910	0
441	20250207	114800	11542626	910	910	910	910	0
442	20250207	114700	11542626	910	910	910	910	0
443	20250207	114600	11542626	910	910	910	910	0
444	20250207	114500	11542626	910	910	910	910	0
445	20250207	114400	11542626	910	910	910	910	0
446	20250207	114300	11542626	910	910	910	910	0
447	20250207	114200	11542626	910	910	910	910	0
448	20250207	114100	11542626	910	910	910	910	0
449	20250207	114000	11542626	910	910	910	910	1
450	20250207	113900	11541716	910	910	910	910	0
451	20250207	113800	11541716	910	910	910	910	0
452	20250207	113700	11541716	910	910	910	910	1
453	20250207	113600	11540806	910	910	910	910	0
454	20250207	113500	11540806	910	910	910	910	0
455	20250207	113400	11540806	910	910	910	910	0
456	20250207	113300	11540806	910	910	910	910	0
457	20250207	113200	11540806	910	910	910	910	0
458	20250207	113100	11540806	910	910	910	910	0
459	20250207	113000	11540806	910	910	910	910	0
460	20250207	112900	11540806	910	910	910	910	0
461	20250207	112800	11540806	910	910	910	910	178
462	20250207	112700	11378826	910	910	910	910	0
463	20250207	112600	11378826	910	910	910	910	0
464	20250207	112500	11378826	910	910	910	910	0
465	20250207	112400	11378826	910	910	910	910	0
466	20250207	112300	11378826	910	910	910	910	0
467	20250207	112200	11378826	910	910	910	910	0
468	20250207	112100	11378826	910	910	910	910	0
469	20250207	112000	11378826	910	910	910	910	0
470	20250207	111900	11378826	910	910	910	910	0
471	20250207	111800	11378826	910	910	910	910	0
472	20250207	111700	11378826	910	910	910	910	0
473	20250207	111600	11378826	910	910	910	910	0
474	20250207	111500	11378826	910	910	910	910	0
475	20250207	111400	11378826	910	910	910	910	0
476	20250207	111300	11378826	910	910	910	910	1
477	20250207	111200	11377916	905	905	905	905	0
478	20250207	111100	11377916	905	905	905	905	0
479	20250207	111000	11377916	905	905	905	905	0
480	20250207	110900	11377916	905	905	905	905	0
481	20250207	110800	11377916	905	905	905	905	0
482	20250207	110700	11377916	905	905	905	905	0
483	20250207	110600	11377916	905	905	905	905	0
484	20250207	110500	11377916	905	905	905	905	0
485	20250207	110400	11377916	905	905	905	905	0
486	20250207	110300	11377916	905	905	905	905	0
487	20250207	110200	11377916	905	905	905	905	0
488	20250207	110100	11377916	905	905	905	905	0
489	20250207	110000	11377916	905	905	905	905	1
490	20250207	105900	11377011	906	906	906	906	0
491	20250207	105800	11377011	906	910	910	906	588
492	20250207	105700	10844222	910	910	910	910	0
493	20250207	105600	10844222	910	910	910	910	0
494	20250207	105500	10844222	910	910	910	910	0
495	20250207	105400	10844222	910	910	910	910	0
496	20250207	105300	10844222	910	910	910	910	0
497	20250207	105200	10844222	910	910	910	910	0
498	20250207	105100	10844222	910	910	910	910	412
499	20250207	105000	10469302	910	910	910	910	100
500	20250207	104900	10378302	910	910	910	910	0
501	20250207	104800	10378302	910	910	910	910	0
502	20250207	104700	10378302	910	910	910	910	38
503	20250207	104600	10343722	908	908	908	908	0
504	20250207	104500	10343722	908	908	908	908	0
505	20250207	104400	10343722	908	908	908	908	0
506	20250207	104300	10343722	908	908	908	908	0
507	20250207	104200	10343722	908	908	908	908	0
508	20250207	104100	10343722	908	908	908	908	0
509	20250207	104000	10343722	908	908	908	908	0
510	20250207	103900	10343722	908	908	908	908	0
511	20250207	103800	10343722	908	908	908	908	0
512	20250207	103700	10343722	908	908	908	908	0
513	20250207	103600	10343722	908	908	908	908	0
514	20250207	103500	10343722	908	908	908	908	0
515	20250207	103400	10343722	908	908	908	908	1
516	20250207	103300	10342814	909	909	909	909	0
517	20250207	103200	10342814	909	909	909	909	0
518	20250207	103100	10342814	909	909	909	909	0
519	20250207	103000	10342814	909	909	909	909	0
520	20250207	102900	10342814	909	909	909	909	0
521	20250207	102800	10342814	909	909	909	909	0
522	20250207	102700	10342814	909	909	909	909	0
523	20250207	102600	10342814	909	909	909	909	0
524	20250207	102500	10342814	909	909	909	909	0
525	20250207	102400	10342814	909	909	909	909	0
526	20250207	102300	10342814	909	909	909	909	0
527	20250207	102200	10342814	909	909	909	909	0
528	20250207	102100	10342814	909	909	909	909	0
529	20250207	102000	10342814	909	909	909	909	0
530	20250207	101900	10342814	909	909	909	909	0
531	20250207	101800	10342814	909	909	909	909	0
532	20250207	101700	10342814	909	909	909	909	0
533	20250207	101600	10342814	909	909	909	909	0
534	20250207	101500	10342814	909	909	909	909	0
535	20250207	101400	10342814	909	909	909	909	0
536	20250207	101300	10342814	909	909	909	909	0
537	20250207	101200	10342814	909	909	909	909	0
538	20250207	101100	10342814	909	905	909	905	2
539	20250207	101000	10341000	905	905	905	905	0
540	20250207	100900	10341000	905	905	905	905	377
541	20250207	100800	9999815	909	909	909	909	0
542	20250207	100700	9999815	909	909	909	909	0
543	20250207	100600	9999815	909	909	909	909	0
544	20250207	100500	9999815	909	909	909	909	0
545	20250207	100400	9999815	909	909	909	909	0
546	20250207	100300	9999815	909	909	909	909	1
547	20250207	100200	9998906	904	904	904	904	0
548	20250207	100100	9998906	904	904	904	904	0
549	20250207	100000	9998906	904	905	905	904	476
550	20250207	095900	9568562	912	912	912	912	0
551	20250207	095800	9568562	912	912	912	912	0
552	20250207	095700	9568562	912	912	912	912	0
553	20250207	095600	9568562	912	912	912	912	0
554	20250207	095500	9568562	912	912	912	912	0
555	20250207	095400	9568562	912	912	912	912	0
556	20250207	095300	9568562	912	912	912	912	0
557	20250207	095200	9568562	912	912	912	912	50
558	20250207	095100	9522962	914	914	914	914	0
559	20250207	095000	9522962	914	914	914	914	0
560	20250207	094900	9522962	914	914	914	914	0
561	20250207	094800	9522962	914	914	914	914	0
562	20250207	094700	9522962	914	914	914	914	0
563	20250207	094600	9522962	914	914	914	914	1
564	20250207	094500	9522048	914	914	914	914	0
565	20250207	094400	9522048	914	914	914	914	0
566	20250207	094300	9522048	914	914	914	914	0
567	20250207	094200	9522048	914	914	914	914	0
568	20250207	094100	9522048	914	912	914	912	493
569	20250207	094000	9071700	914	914	914	914	0
570	20250207	093900	9071700	914	914	914	914	0
571	20250207	093800	9071700	914	914	914	914	0
572	20250207	093700	9071700	914	914	914	914	0
573	20250207	093600	9071700	914	914	914	914	0
574	20250207	093500	9071700	914	914	914	914	0
575	20250207	093400	9071700	914	914	914	914	0
576	20250207	093300	9071700	914	914	914	914	0
577	20250207	093200	9071700	914	914	914	914	0
578	20250207	093100	9071700	914	914	914	914	1
579	20250207	093000	9070786	914	914	914	914	0
580	20250207	092900	9070786	914	914	914	914	100
581	20250207	092800	8979386	915	915	915	915	0
582	20250207	092700	8979386	915	915	915	915	0
583	20250207	092600	8979386	915	915	915	915	0
584	20250207	092500	8979386	915	915	915	915	0
585	20250207	092400	8979386	915	915	915	915	0
586	20250207	092300	8979386	915	915	915	915	0
587	20250207	092200	8979386	915	915	915	915	0
588	20250207	092100	8979386	915	915	915	915	0
589	20250207	092000	8979386	915	915	915	915	1
590	20250207	091900	8978471	920	920	920	920	0
591	20250207	091800	8978471	920	902	920	902	128
592	20250207	091700	8862997	902	902	902	902	127
593	20250207	091600	8748443	900	903	925	900	3356
594	20250207	091500	5722700	901	915	915	901	3000
595	20250207	091400	3008064	926	926	926	926	0
596	20250207	091300	3008064	926	926	926	926	2
597	20250207	091200	3006212	927	927	927	927	0
598	20250207	091100	3006212	927	927	927	927	0
599	20250207	091000	3006212	927	927	927	927	0
600	20250207	090900	3006212	927	911	927	910	3128
601	20250207	090800	157490	910	910	910	910	0
602	20250207	090700	157490	910	910	910	910	0
603	20250207	090600	157490	910	910	910	910	7
604	20250207	090500	151120	910	910	910	910	0
605	20250207	090400	151120	910	910	910	910	0
606	20250207	090300	151120	910	910	910	910	33
607	20250207	090200	121090	910	910	910	910	0
608	20250207	090100	121090	910	910	910	910	0
609	20250207	090000	121090	910	912	912	910	133