KissMeData/066430/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	194700	26673519	496	496	496	496	2467
3	20250207	194600	26673519	496	496	496	496	0
4	20250207	194500	26673519	496	496	496	496	0
5	20250207	194400	26673519	496	496	496	496	0
6	20250207	194300	26673519	496	496	496	496	0
7	20250207	194200	26673519	496	496	496	496	0
8	20250207	194100	26673519	496	496	496	496	0
9	20250207	194000	26673519	496	496	496	496	0
10	20250207	193900	26673519	496	496	496	496	0
11	20250207	193800	26673519	496	496	496	496	0
12	20250207	193700	26673519	496	496	496	496	0
13	20250207	193600	26673519	496	496	496	496	0
14	20250207	193500	26673519	496	496	496	496	0
15	20250207	193400	26673519	496	496	496	496	0
16	20250207	193300	26673519	496	496	496	496	0
17	20250207	193200	26673519	496	496	496	496	0
18	20250207	193100	26673519	496	496	496	496	0
19	20250207	193000	26673519	496	496	496	496	0
20	20250207	192900	26673519	496	496	496	496	0
21	20250207	192800	26673519	496	496	496	496	0
22	20250207	192700	26673519	496	496	496	496	0
23	20250207	192600	26673519	496	496	496	496	0
24	20250207	192500	26673519	496	496	496	496	0
25	20250207	192400	26673519	496	496	496	496	0
26	20250207	192300	26673519	496	496	496	496	0
27	20250207	192200	26673519	496	496	496	496	0
28	20250207	192100	26673519	496	496	496	496	0
29	20250207	192000	26673519	496	496	496	496	0
30	20250207	191900	26673519	496	496	496	496	0
31	20250207	191800	26673519	496	496	496	496	0
32	20250207	191700	26673519	496	496	496	496	2467
33	20250207	191600	26673519	496	496	496	496	0
34	20250207	191500	26673519	496	496	496	496	0
35	20250207	191400	26673519	496	496	496	496	0
36	20250207	191300	26673519	496	496	496	496	0
37	20250207	191200	26673519	496	496	496	496	0
38	20250207	191100	26673519	496	496	496	496	0
39	20250207	191000	26673519	496	496	496	496	0
40	20250207	190900	26673519	496	496	496	496	0
41	20250207	190800	26673519	496	496	496	496	0
42	20250207	190700	26673519	496	496	496	496	0
43	20250207	190600	26673519	496	496	496	496	0
44	20250207	190500	26673519	496	496	496	496	0
45	20250207	190400	26673519	496	496	496	496	0
46	20250207	190300	26673519	496	496	496	496	0
47	20250207	190200	26673519	496	496	496	496	0
48	20250207	190100	26673519	496	496	496	496	0
49	20250207	190000	26673519	496	496	496	496	0
50	20250207	185900	26673519	496	496	496	496	0
51	20250207	185800	26673519	496	496	496	496	0
52	20250207	185700	26673519	496	496	496	496	0
53	20250207	185600	26673519	496	496	496	496	0
54	20250207	185500	26673519	496	496	496	496	0
55	20250207	185400	26673519	496	496	496	496	0
56	20250207	185300	26673519	496	496	496	496	0
57	20250207	185200	26673519	496	496	496	496	0
58	20250207	185100	26673519	496	496	496	496	0
59	20250207	185000	26673519	496	496	496	496	0
60	20250207	184900	26673519	496	496	496	496	0
61	20250207	184800	26673519	496	496	496	496	0
62	20250207	184700	26673519	496	496	496	496	2467
63	20250207	184600	26673519	496	496	496	496	0
64	20250207	184500	26673519	496	496	496	496	0
65	20250207	184400	26673519	496	496	496	496	0
66	20250207	184300	26673519	496	496	496	496	0
67	20250207	184200	26673519	496	496	496	496	0
68	20250207	184100	26673519	496	496	496	496	0
69	20250207	184000	26673519	496	496	496	496	0
70	20250207	183900	26673519	496	496	496	496	0
71	20250207	183800	26673519	496	496	496	496	0
72	20250207	183700	26673519	496	496	496	496	0
73	20250207	183600	26673519	496	496	496	496	0
74	20250207	183500	26673519	496	496	496	496	0
75	20250207	183400	26673519	496	496	496	496	0
76	20250207	183300	26673519	496	496	496	496	0
77	20250207	183200	26673519	496	496	496	496	0
78	20250207	183100	26673519	496	496	496	496	0
79	20250207	183000	26673519	496	496	496	496	0
80	20250207	182900	26673519	496	496	496	496	0
81	20250207	182800	26673519	496	496	496	496	0
82	20250207	182700	26673519	496	496	496	496	0
83	20250207	182600	26673519	496	496	496	496	0
84	20250207	182500	26673519	496	496	496	496	0
85	20250207	182400	26673519	496	496	496	496	0
86	20250207	182300	26673519	496	496	496	496	0
87	20250207	182200	26673519	496	496	496	496	0
88	20250207	182100	26673519	496	496	496	496	0
89	20250207	182000	26673519	496	496	496	496	0
90	20250207	181900	26673519	496	496	496	496	0
91	20250207	181800	26673519	496	496	496	496	0
92	20250207	181700	26673519	496	496	496	496	2467
93	20250207	181600	26673519	496	496	496	496	0
94	20250207	181500	26673519	496	496	496	496	0
95	20250207	181400	26673519	496	496	496	496	0
96	20250207	181300	26673519	496	496	496	496	0
97	20250207	181200	26673519	496	496	496	496	0
98	20250207	181100	26673519	496	496	496	496	0
99	20250207	181000	26673519	496	496	496	496	0
100	20250207	180900	26673519	496	496	496	496	0
101	20250207	180800	26673519	496	496	496	496	0
102	20250207	180700	26673519	496	496	496	496	0
103	20250207	180600	26673519	496	496	496	496	0
104	20250207	180500	26673519	496	496	496	496	0
105	20250207	180400	26673519	496	496	496	496	0
106	20250207	180300	26673519	496	496	496	496	0
107	20250207	180200	26673519	496	496	496	496	0
108	20250207	180100	26673519	496	496	496	496	0
109	20250207	180000	26673519	496	496	496	496	0
110	20250207	175900	26673519	496	496	496	496	0
111	20250207	175800	26673519	496	496	496	496	0
112	20250207	175700	26673519	496	496	496	496	0
113	20250207	175600	26673519	496	496	496	496	0
114	20250207	175500	26673519	496	496	496	496	0
115	20250207	175400	26673519	496	496	496	496	0
116	20250207	175300	26673519	496	496	496	496	0
117	20250207	175200	26673519	496	496	496	496	0
118	20250207	175100	26673519	496	496	496	496	0
119	20250207	175000	26673519	496	496	496	496	0
120	20250207	174900	26673519	496	496	496	496	0
121	20250207	174800	26673519	496	496	496	496	0
122	20250207	174700	26673519	496	496	496	496	2467
123	20250207	174600	26673519	496	496	496	496	0
124	20250207	174500	26673519	496	496	496	496	0
125	20250207	174400	26673519	496	496	496	496	0
126	20250207	174300	26673519	496	496	496	496	0
127	20250207	174200	26673519	496	496	496	496	0
128	20250207	174100	26673519	496	496	496	496	0
129	20250207	174000	26673519	496	496	496	496	0
130	20250207	173900	26673519	496	496	496	496	0
131	20250207	173800	26673519	496	496	496	496	0
132	20250207	173700	26673519	496	496	496	496	0
133	20250207	173600	26673519	496	496	496	496	0
134	20250207	173500	26673519	496	496	496	496	0
135	20250207	173400	26673519	496	496	496	496	0
136	20250207	173300	26673519	496	496	496	496	0
137	20250207	173200	26673519	496	496	496	496	0
138	20250207	173100	26673519	496	496	496	496	0
139	20250207	173000	26673519	496	496	496	496	0
140	20250207	172900	26673519	496	496	496	496	0
141	20250207	172800	26673519	496	496	496	496	0
142	20250207	172700	26673519	496	496	496	496	0
143	20250207	172600	26673519	496	496	496	496	0
144	20250207	172500	26673519	496	496	496	496	0
145	20250207	172400	26673519	496	496	496	496	0
146	20250207	172300	26673519	496	496	496	496	0
147	20250207	172200	26673519	496	496	496	496	0
148	20250207	172100	26673519	496	496	496	496	0
149	20250207	172000	26673519	496	496	496	496	0
150	20250207	171900	26673519	496	496	496	496	0
151	20250207	171800	26673519	496	496	496	496	0
152	20250207	171700	26673519	496	496	496	496	2467
153	20250207	171600	26673519	496	496	496	496	0
154	20250207	171500	26673519	496	496	496	496	0
155	20250207	171400	26673519	496	496	496	496	0
156	20250207	171300	26673519	496	496	496	496	0
157	20250207	171200	26673519	496	496	496	496	0
158	20250207	171100	26673519	496	496	496	496	0
159	20250207	171000	26673519	496	496	496	496	0
160	20250207	170900	26673519	496	496	496	496	0
161	20250207	170800	26673519	496	496	496	496	0
162	20250207	170700	26673519	496	496	496	496	0
163	20250207	170600	26673519	496	496	496	496	0
164	20250207	170500	26673519	496	496	496	496	0
165	20250207	170400	26673519	496	496	496	496	0
166	20250207	170300	26673519	496	496	496	496	0
167	20250207	170200	26673519	496	496	496	496	0
168	20250207	170100	26673519	496	496	496	496	0
169	20250207	170000	26673519	496	496	496	496	0
170	20250207	165900	26673519	496	496	496	496	0
171	20250207	165800	26673519	496	496	496	496	0
172	20250207	165700	26673519	496	496	496	496	0
173	20250207	165600	26673519	496	496	496	496	0
174	20250207	165500	26673519	496	496	496	496	0
175	20250207	165400	26673519	496	496	496	496	0
176	20250207	165300	26673519	496	496	496	496	0
177	20250207	165200	26673519	496	496	496	496	0
178	20250207	165100	26673519	496	496	496	496	0
179	20250207	165000	26673519	496	496	496	496	0
180	20250207	164900	26673519	496	496	496	496	0
181	20250207	164800	26673519	496	496	496	496	0
182	20250207	164700	26673519	496	496	496	496	2467
183	20250207	164600	26673519	496	496	496	496	0
184	20250207	164500	26673519	496	496	496	496	0
185	20250207	164400	26673519	496	496	496	496	0
186	20250207	164300	26673519	496	496	496	496	0
187	20250207	164200	26673519	496	496	496	496	0
188	20250207	164100	26673519	496	496	496	496	0
189	20250207	164000	26673519	496	496	496	496	0
190	20250207	163900	26673519	496	496	496	496	0
191	20250207	163800	26673519	496	496	496	496	0
192	20250207	163700	26673519	496	496	496	496	0
193	20250207	163600	26673519	496	496	496	496	0
194	20250207	163500	26673519	496	496	496	496	0
195	20250207	163400	26673519	496	496	496	496	0
196	20250207	163300	26673519	496	496	496	496	0
197	20250207	163200	26673519	496	496	496	496	0
198	20250207	163100	26673519	496	496	496	496	0
199	20250207	163000	26673519	496	496	496	496	0
200	20250207	162900	26673519	496	496	496	496	0
201	20250207	162800	26673519	496	496	496	496	0
202	20250207	162700	26673519	496	496	496	496	0
203	20250207	162600	26673519	496	496	496	496	0
204	20250207	162500	26673519	496	496	496	496	0
205	20250207	162400	26673519	496	496	496	496	0
206	20250207	162300	26673519	496	496	496	496	0
207	20250207	162200	26673519	496	496	496	496	0
208	20250207	162100	26673519	496	496	496	496	0
209	20250207	162000	26673519	496	496	496	496	0
210	20250207	161900	26673519	496	496	496	496	0
211	20250207	161800	26673519	496	496	496	496	0
212	20250207	161700	26673519	496	496	496	496	2467
213	20250207	161600	26673519	496	496	496	496	0
214	20250207	161500	26673519	496	496	496	496	0
215	20250207	161400	26673519	496	496	496	496	0
216	20250207	161300	26673519	496	496	496	496	0
217	20250207	161200	26673519	496	496	496	496	0
218	20250207	161100	26673519	496	496	496	496	0
219	20250207	161000	26673519	496	496	496	496	0
220	20250207	160900	26673519	496	496	496	496	0
221	20250207	160800	26673519	496	496	496	496	0
222	20250207	160700	26673519	496	496	496	496	0
223	20250207	160600	26673519	496	496	496	496	0
224	20250207	160500	26673519	496	496	496	496	0
225	20250207	160400	26673519	496	496	496	496	0
226	20250207	160300	26673519	496	496	496	496	0
227	20250207	160200	26673519	496	496	496	496	0
228	20250207	160100	26673519	496	496	496	496	0
229	20250207	160000	26673519	496	496	496	496	0
230	20250207	155900	26673519	496	496	496	496	0
231	20250207	155800	26673519	496	496	496	496	0
232	20250207	155700	26673519	496	496	496	496	0
233	20250207	155600	26673519	496	496	496	496	0
234	20250207	155500	26673519	496	496	496	496	0
235	20250207	155400	26673519	496	496	496	496	0
236	20250207	155300	26673519	496	496	496	496	0
237	20250207	155200	26673519	496	496	496	496	0
238	20250207	155100	26673519	496	496	496	496	0
239	20250207	155000	26673519	496	496	496	496	0
240	20250207	154900	26673519	496	496	496	496	0
241	20250207	154800	26673519	496	496	496	496	0
242	20250207	154700	26673519	496	496	496	496	2467
243	20250207	154600	26673519	496	496	496	496	0
244	20250207	154500	26673519	496	496	496	496	0
245	20250207	154400	26673519	496	496	496	496	0
246	20250207	154300	26673519	496	496	496	496	0
247	20250207	154200	26673519	496	496	496	496	0
248	20250207	154100	26673519	496	496	496	496	0
249	20250207	154000	26673519	496	496	496	496	0
250	20250207	153900	26673519	496	496	496	496	0
251	20250207	153800	26673519	496	496	496	496	0
252	20250207	153700	26673519	496	496	496	496	0
253	20250207	153600	26673519	496	496	496	496	0
254	20250207	153500	26673519	496	496	496	496	0
255	20250207	153400	26673519	496	496	496	496	0
256	20250207	153300	26673519	496	496	496	496	0
257	20250207	153200	26673519	496	496	496	496	0
258	20250207	153100	26673519	496	496	496	496	0
259	20250207	153000	26673519	496	496	496	496	2467
260	20250207	152900	25449887	503	503	503	503	0
261	20250207	152800	25449887	503	503	503	503	0
262	20250207	152700	25449887	503	503	503	503	0
263	20250207	152600	25449887	503	503	503	503	0
264	20250207	152500	25449887	503	503	503	503	0
265	20250207	152400	25449887	503	503	503	503	0
266	20250207	152300	25449887	503	503	503	503	0
267	20250207	152200	25449887	503	503	503	503	0
268	20250207	152100	25449887	503	503	503	503	0
269	20250207	152000	25449887	503	503	503	503	0
270	20250207	151900	25449887	503	503	503	503	0
271	20250207	151800	25449887	503	503	503	503	0
272	20250207	151700	25449887	503	503	503	503	0
273	20250207	151600	25449887	503	503	503	503	0
274	20250207	151500	25449887	503	503	503	503	0
275	20250207	151400	25449887	503	503	503	503	0
276	20250207	151300	25449887	503	503	503	503	0
277	20250207	151200	25449887	503	503	503	503	0
278	20250207	151100	25449887	503	503	503	503	0
279	20250207	151000	25449887	503	503	503	503	0
280	20250207	150900	25449887	503	503	503	503	0
281	20250207	150800	25449887	503	503	503	503	0
282	20250207	150700	25449887	503	503	503	503	0
283	20250207	150600	25449887	503	503	503	503	0
284	20250207	150500	25449887	503	503	503	503	0
285	20250207	150400	25449887	503	503	503	503	0
286	20250207	150300	25449887	503	503	503	503	0
287	20250207	150200	25449887	503	503	503	503	0
288	20250207	150100	25449887	503	503	503	503	0
289	20250207	150000	25449887	503	503	503	503	0
290	20250207	145900	25449887	503	503	503	503	0
291	20250207	145800	25449887	503	503	503	503	0
292	20250207	145700	25449887	503	503	503	503	0
293	20250207	145600	25449887	503	503	503	503	0
294	20250207	145500	25449887	503	503	503	503	0
295	20250207	145400	25449887	503	503	503	503	0
296	20250207	145300	25449887	503	503	503	503	1
297	20250207	145200	25449384	499	499	499	499	0
298	20250207	145100	25449384	499	499	499	499	0
299	20250207	145000	25449384	499	499	499	499	0
300	20250207	144900	25449384	499	499	499	499	0
301	20250207	144800	25449384	499	499	499	499	0
302	20250207	144700	25449384	499	499	499	499	0
303	20250207	144600	25449384	499	499	499	499	0
304	20250207	144500	25449384	499	499	499	499	0
305	20250207	144400	25449384	499	499	499	499	1015
306	20250207	144300	24942899	499	499	499	499	1
307	20250207	144200	24942400	500	504	504	500	28985
308	20250207	144100	10422337	504	504	504	504	0
309	20250207	144000	10422337	504	504	504	504	0
310	20250207	143900	10422337	504	504	504	504	0
311	20250207	143800	10422337	504	504	504	504	0
312	20250207	143700	10422337	504	504	504	504	0
313	20250207	143600	10422337	504	504	504	504	0
314	20250207	143500	10422337	504	504	504	504	0
315	20250207	143400	10422337	504	504	504	504	0
316	20250207	143300	10422337	504	504	504	504	0
317	20250207	143200	10422337	504	504	504	504	0
318	20250207	143100	10422337	504	504	504	504	0
319	20250207	143000	10422337	504	504	504	504	0
320	20250207	142900	10422337	504	504	504	504	0
321	20250207	142800	10422337	504	504	504	504	0
322	20250207	142700	10422337	504	504	504	504	0
323	20250207	142600	10422337	504	504	504	504	0
324	20250207	142500	10422337	504	504	504	504	0
325	20250207	142400	10422337	504	504	504	504	0
326	20250207	142300	10422337	504	504	504	504	0
327	20250207	142200	10422337	504	504	504	504	0
328	20250207	142100	10422337	504	504	504	504	0
329	20250207	142000	10422337	504	504	504	504	0
330	20250207	141900	10422337	504	504	504	504	0
331	20250207	141800	10422337	504	504	504	504	0
332	20250207	141700	10422337	504	504	504	504	0
333	20250207	141600	10422337	504	504	504	504	0
334	20250207	141500	10422337	504	504	504	504	20
335	20250207	141400	10412257	504	504	504	504	0
336	20250207	141300	10412257	504	504	504	504	0
337	20250207	141200	10412257	504	504	504	504	0
338	20250207	141100	10412257	504	504	504	504	0
339	20250207	141000	10412257	504	504	504	504	0
340	20250207	140900	10412257	504	504	504	504	0
341	20250207	140800	10412257	504	504	504	504	0
342	20250207	140700	10412257	504	504	504	504	0
343	20250207	140600	10412257	504	504	504	504	0
344	20250207	140500	10412257	504	504	504	504	0
345	20250207	140400	10412257	504	504	504	504	0
346	20250207	140300	10412257	504	504	504	504	0
347	20250207	140200	10412257	504	504	504	504	0
348	20250207	140100	10412257	504	504	504	504	1111
349	20250207	140000	9852313	504	504	504	504	50
350	20250207	135900	9827113	502	502	502	502	0
351	20250207	135800	9827113	502	502	502	502	0
352	20250207	135700	9827113	502	502	502	502	0
353	20250207	135600	9827113	502	502	502	502	0
354	20250207	135500	9827113	502	502	502	502	0
355	20250207	135400	9827113	502	502	502	502	0
356	20250207	135300	9827113	502	502	502	502	0
357	20250207	135200	9827113	502	502	502	502	0
358	20250207	135100	9827113	502	502	502	502	0
359	20250207	135000	9827113	502	502	502	502	0
360	20250207	134900	9827113	502	502	502	502	0
361	20250207	134800	9827113	502	502	502	502	0
362	20250207	134700	9827113	502	502	502	502	0
363	20250207	134600	9827113	502	502	502	502	0
364	20250207	134500	9827113	502	502	502	502	0
365	20250207	134400	9827113	502	502	502	502	0
366	20250207	134300	9827113	502	502	502	502	0
367	20250207	134200	9827113	502	502	502	502	0
368	20250207	134100	9827113	502	502	502	502	0
369	20250207	134000	9827113	502	502	502	502	0
370	20250207	133900	9827113	502	502	502	502	0
371	20250207	133800	9827113	502	502	502	502	0
372	20250207	133700	9827113	502	502	502	502	0
373	20250207	133600	9827113	502	502	502	502	0
374	20250207	133500	9827113	502	502	502	502	0
375	20250207	133400	9827113	502	502	502	502	0
376	20250207	133300	9827113	502	502	502	502	0
377	20250207	133200	9827113	502	502	502	502	0
378	20250207	133100	9827113	502	502	502	502	0
379	20250207	133000	9827113	502	502	502	502	0
380	20250207	132900	9827113	502	502	502	502	0
381	20250207	132800	9827113	502	502	502	502	0
382	20250207	132700	9827113	502	502	502	502	0
383	20250207	132600	9827113	502	502	502	502	0
384	20250207	132500	9827113	502	502	502	502	0
385	20250207	132400	9827113	502	502	502	502	0
386	20250207	132300	9827113	502	502	502	502	0
387	20250207	132200	9827113	502	502	502	502	0
388	20250207	132100	9827113	502	502	502	502	0
389	20250207	132000	9827113	502	502	502	502	0
390	20250207	131900	9827113	502	502	502	502	0
391	20250207	131800	9827113	502	502	502	502	0
392	20250207	131700	9827113	502	502	502	502	0
393	20250207	131600	9827113	502	502	502	502	0
394	20250207	131500	9827113	502	502	502	502	0
395	20250207	131400	9827113	502	502	502	502	0
396	20250207	131300	9827113	502	502	502	502	0
397	20250207	131200	9827113	502	502	502	502	0
398	20250207	131100	9827113	502	502	502	502	0
399	20250207	131000	9827113	502	502	502	502	0
400	20250207	130900	9827113	502	502	502	502	0
401	20250207	130800	9827113	502	502	502	502	0
402	20250207	130700	9827113	502	502	502	502	0
403	20250207	130600	9827113	502	502	502	502	0
404	20250207	130500	9827113	502	502	502	502	0
405	20250207	130400	9827113	502	502	502	502	0
406	20250207	130300	9827113	502	502	502	502	0
407	20250207	130200	9827113	502	502	502	502	0
408	20250207	130100	9827113	502	502	502	502	0
409	20250207	130000	9827113	502	502	502	502	0
410	20250207	125900	9827113	502	502	502	502	0
411	20250207	125800	9827113	502	502	502	502	0
412	20250207	125700	9827113	502	502	502	502	0
413	20250207	125600	9827113	502	502	502	502	0
414	20250207	125500	9827113	502	502	502	502	0
415	20250207	125400	9827113	502	502	502	502	0
416	20250207	125300	9827113	502	502	502	502	0
417	20250207	125200	9827113	502	502	502	502	0
418	20250207	125100	9827113	502	502	502	502	0
419	20250207	125000	9827113	502	502	502	502	0
420	20250207	124900	9827113	502	502	502	502	0
421	20250207	124800	9827113	502	502	502	502	0
422	20250207	124700	9827113	502	502	502	502	0
423	20250207	124600	9827113	502	502	502	502	0
424	20250207	124500	9827113	502	502	502	502	0
425	20250207	124400	9827113	502	502	502	502	0
426	20250207	124300	9827113	502	502	502	502	0
427	20250207	124200	9827113	502	502	502	502	0
428	20250207	124100	9827113	502	502	502	502	0
429	20250207	124000	9827113	502	502	502	502	0
430	20250207	123900	9827113	502	502	502	502	0
431	20250207	123800	9827113	502	502	502	502	0
432	20250207	123700	9827113	502	502	502	502	31
433	20250207	123600	9811551	502	502	502	502	0
434	20250207	123500	9811551	502	502	502	502	0
435	20250207	123400	9811551	502	502	502	502	0
436	20250207	123300	9811551	502	502	502	502	0
437	20250207	123200	9811551	502	502	502	502	0
438	20250207	123100	9811551	502	502	502	502	0
439	20250207	123000	9811551	502	502	502	502	0
440	20250207	122900	9811551	502	502	502	502	0
441	20250207	122800	9811551	502	502	502	502	0
442	20250207	122700	9811551	502	502	502	502	0
443	20250207	122600	9811551	502	502	502	502	0
444	20250207	122500	9811551	502	502	502	502	0
445	20250207	122400	9811551	502	502	502	502	0
446	20250207	122300	9811551	502	502	502	502	0
447	20250207	122200	9811551	502	502	502	502	0
448	20250207	122100	9811551	502	502	502	502	0
449	20250207	122000	9811551	502	502	502	502	0
450	20250207	121900	9811551	502	502	502	502	0
451	20250207	121800	9811551	502	502	502	502	0
452	20250207	121700	9811551	502	502	502	502	0
453	20250207	121600	9811551	502	502	502	502	0
454	20250207	121500	9811551	502	502	502	502	1
455	20250207	121400	9811049	504	504	504	504	0
456	20250207	121300	9811049	504	504	504	504	0
457	20250207	121200	9811049	504	504	504	504	0
458	20250207	121100	9811049	504	504	504	504	0
459	20250207	121000	9811049	504	504	504	504	0
460	20250207	120900	9811049	504	504	504	504	0
461	20250207	120800	9811049	504	504	504	504	0
462	20250207	120700	9811049	504	504	504	504	0
463	20250207	120600	9811049	504	504	504	504	267
464	20250207	120500	9676481	504	504	504	504	0
465	20250207	120400	9676481	504	504	504	504	0
466	20250207	120300	9676481	504	504	504	504	0
467	20250207	120200	9676481	504	504	504	504	0
468	20250207	120100	9676481	504	504	504	504	0
469	20250207	120000	9676481	504	504	504	504	0
470	20250207	115900	9676481	504	504	504	504	0
471	20250207	115800	9676481	504	504	504	504	0
472	20250207	115700	9676481	504	504	504	504	0
473	20250207	115600	9676481	504	504	504	504	0
474	20250207	115500	9676481	504	504	504	504	0
475	20250207	115400	9676481	504	504	504	504	0
476	20250207	115300	9676481	504	504	504	504	0
477	20250207	115200	9676481	504	504	504	504	0
478	20250207	115100	9676481	504	504	504	504	0
479	20250207	115000	9676481	504	504	504	504	0
480	20250207	114900	9676481	504	504	504	504	0
481	20250207	114800	9676481	504	504	504	504	0
482	20250207	114700	9676481	504	504	504	504	0
483	20250207	114600	9676481	504	504	504	504	0
484	20250207	114500	9676481	504	504	504	504	0
485	20250207	114400	9676481	504	504	504	504	0
486	20250207	114300	9676481	504	504	504	504	0
487	20250207	114200	9676481	504	504	504	504	0
488	20250207	114100	9676481	504	504	504	504	0
489	20250207	114000	9676481	504	504	504	504	0
490	20250207	113900	9676481	504	504	504	504	0
491	20250207	113800	9676481	504	504	504	504	14
492	20250207	113700	9669425	504	504	504	504	0
493	20250207	113600	9669425	504	504	504	504	0
494	20250207	113500	9669425	504	504	504	504	0
495	20250207	113400	9669425	504	504	504	504	0
496	20250207	113300	9669425	504	504	504	504	0
497	20250207	113200	9669425	504	504	504	504	0
498	20250207	113100	9669425	504	504	504	504	0
499	20250207	113000	9669425	504	504	504	504	0
500	20250207	112900	9669425	504	504	504	504	0
501	20250207	112800	9669425	504	504	504	504	0
502	20250207	112700	9669425	504	504	504	504	0
503	20250207	112600	9669425	504	504	504	504	0
504	20250207	112500	9669425	504	504	504	504	0
505	20250207	112400	9669425	504	504	504	504	0
506	20250207	112300	9669425	504	504	504	504	0
507	20250207	112200	9669425	504	504	504	504	0
508	20250207	112100	9669425	504	504	504	504	0
509	20250207	112000	9669425	504	504	504	504	4
510	20250207	111900	9667409	504	504	504	504	5
511	20250207	111800	9664889	504	504	505	504	563
512	20250207	111700	9380741	504	504	504	504	0
513	20250207	111600	9380741	504	504	504	504	0
514	20250207	111500	9380741	504	504	504	504	0
515	20250207	111400	9380741	504	504	504	504	0
516	20250207	111300	9380741	504	503	504	503	144
517	20250207	111200	9308169	504	504	504	504	0
518	20250207	111100	9308169	504	504	504	504	0
519	20250207	111000	9308169	504	504	504	504	0
520	20250207	110900	9308169	504	504	504	504	0
521	20250207	110800	9308169	504	504	504	504	0
522	20250207	110700	9308169	504	504	504	504	0
523	20250207	110600	9308169	504	504	504	504	0
524	20250207	110500	9308169	504	504	504	504	0
525	20250207	110400	9308169	504	504	504	504	0
526	20250207	110300	9308169	504	504	504	504	0
527	20250207	110200	9308169	504	504	504	504	0
528	20250207	110100	9308169	504	504	504	504	0
529	20250207	110000	9308169	504	504	504	504	0
530	20250207	105900	9308169	504	504	504	504	0
531	20250207	105800	9308169	504	504	504	504	0
532	20250207	105700	9308169	504	504	504	504	0
533	20250207	105600	9308169	504	504	504	504	0
534	20250207	105500	9308169	504	504	504	504	0
535	20250207	105400	9308169	504	504	504	504	0
536	20250207	105300	9308169	504	504	504	504	2
537	20250207	105200	9307161	505	505	505	505	0
538	20250207	105100	9307161	505	505	505	505	0
539	20250207	105000	9307161	505	505	505	505	0
540	20250207	104900	9307161	505	505	505	505	0
541	20250207	104800	9307161	505	505	505	505	0
542	20250207	104700	9307161	505	505	505	505	0
543	20250207	104600	9307161	505	505	505	505	0
544	20250207	104500	9307161	505	505	505	505	0
545	20250207	104400	9307161	505	505	505	505	0
546	20250207	104300	9307161	505	505	505	505	0
547	20250207	104200	9307161	505	505	505	505	0
548	20250207	104100	9307161	505	505	505	505	0
549	20250207	104000	9307161	505	505	505	505	0
550	20250207	103900	9307161	505	505	505	505	0
551	20250207	103800	9307161	505	505	505	505	0
552	20250207	103700	9307161	505	505	505	505	0
553	20250207	103600	9307161	505	505	505	505	0
554	20250207	103500	9307161	505	505	505	505	0
555	20250207	103400	9307161	505	505	505	505	0
556	20250207	103300	9307161	505	505	505	505	0
557	20250207	103200	9307161	505	505	505	505	0
558	20250207	103100	9307161	505	505	505	505	0
559	20250207	103000	9307161	505	505	505	505	0
560	20250207	102900	9307161	505	505	505	505	0
561	20250207	102800	9307161	505	505	505	505	0
562	20250207	102700	9307161	505	505	505	505	0
563	20250207	102600	9307161	505	505	505	505	1
564	20250207	102500	9306656	500	500	500	500	0
565	20250207	102400	9306656	500	500	500	500	0
566	20250207	102300	9306656	500	500	500	500	0
567	20250207	102200	9306656	500	500	500	500	0
568	20250207	102100	9306656	500	500	500	500	0
569	20250207	102000	9306656	500	500	500	500	0
570	20250207	101900	9306656	500	500	500	500	0
571	20250207	101800	9306656	500	500	500	500	0
572	20250207	101700	9306656	500	500	500	500	0
573	20250207	101600	9306656	500	500	500	500	0
574	20250207	101500	9306656	500	500	500	500	0
575	20250207	101400	9306656	500	500	500	500	0
576	20250207	101300	9306656	500	500	500	500	0
577	20250207	101200	9306656	500	500	500	500	0
578	20250207	101100	9306656	500	500	500	500	0
579	20250207	101000	9306656	500	500	500	500	0
580	20250207	100900	9306656	500	500	500	500	0
581	20250207	100800	9306656	500	500	500	500	0
582	20250207	100700	9306656	500	500	500	500	0
583	20250207	100600	9306656	500	500	500	500	0
584	20250207	100500	9306656	500	500	500	500	0
585	20250207	100400	9306656	500	500	500	500	0
586	20250207	100300	9306656	500	500	500	500	0
587	20250207	100200	9306656	500	500	500	500	1
588	20250207	100100	9306156	500	503	503	500	9971
589	20250207	100000	4311075	503	503	503	503	0
590	20250207	095900	4311075	503	503	503	503	0
591	20250207	095800	4311075	503	503	503	503	0
592	20250207	095700	4311075	503	503	503	503	0
593	20250207	095600	4311075	503	503	503	503	0
594	20250207	095500	4311075	503	503	503	503	0
595	20250207	095400	4311075	503	503	503	503	1
596	20250207	095300	4310572	505	505	505	505	0
597	20250207	095200	4310572	505	505	505	505	0
598	20250207	095100	4310572	505	505	505	505	0
599	20250207	095000	4310572	505	505	505	505	0
600	20250207	094900	4310572	505	505	505	505	0
601	20250207	094800	4310572	505	505	505	505	0
602	20250207	094700	4310572	505	505	505	505	0
603	20250207	094600	4310572	505	507	507	505	1973
604	20250207	094500	3313637	507	507	507	507	14
605	20250207	094400	3306539	507	507	507	507	0
606	20250207	094300	3306539	507	507	507	507	0
607	20250207	094200	3306539	507	507	507	507	0
608	20250207	094100	3306539	507	507	507	507	0
609	20250207	094000	3306539	507	507	507	507	0
610	20250207	093900	3306539	507	507	507	507	0
611	20250207	093800	3306539	507	507	507	507	494
612	20250207	093700	3056081	507	507	507	507	10
613	20250207	093600	3051011	507	508	508	507	13
614	20250207	093500	3044419	508	508	508	508	0
615	20250207	093400	3044419	508	508	508	508	5
616	20250207	093300	3041879	508	508	508	508	180
617	20250207	093200	2950439	508	508	508	508	0
618	20250207	093100	2950439	508	508	508	508	0
619	20250207	093000	2950439	508	508	508	508	0
620	20250207	092900	2950439	508	508	508	508	0
621	20250207	092800	2950439	508	508	508	508	0
622	20250207	092700	2950439	508	508	508	508	0
623	20250207	092600	2950439	508	508	508	508	510
624	20250207	092500	2691359	508	508	508	508	0
625	20250207	092400	2691359	508	508	508	508	500
626	20250207	092300	2437359	508	508	508	508	535
627	20250207	092200	2165579	508	508	508	508	0
628	20250207	092100	2165579	508	508	508	508	257
629	20250207	092000	2035023	508	508	508	508	0
630	20250207	091900	2035023	508	508	508	508	13
631	20250207	091800	2028419	510	510	510	510	0
632	20250207	091700	2028419	510	510	510	510	0
633	20250207	091600	2028419	510	510	510	510	294
634	20250207	091500	1878479	510	510	510	510	0
635	20250207	091400	1878479	510	510	510	510	0
636	20250207	091300	1878479	510	510	510	510	698
637	20250207	091200	1522499	510	510	510	510	0
638	20250207	091100	1522499	510	510	510	510	401
639	20250207	091000	1317989	511	507	511	507	1590
640	20250207	090900	507652	506	506	506	506	0
641	20250207	090800	507652	506	506	506	506	0
642	20250207	090700	507652	506	506	506	506	0
643	20250207	090600	507652	506	506	506	506	0
644	20250207	090500	507652	506	506	506	506	6
645	20250207	090400	504616	506	506	506	506	0
646	20250207	090300	504616	506	506	506	506	10
647	20250207	090200	499556	506	502	506	502	13
648	20250207	090100	493000	500	500	500	500	0
649	20250207	090000	493000	500	500	500	500	986