KissMeData/074430/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	195300	91698097	923	923	923	923	1581
3	20250210	195200	91698097	923	923	923	923	0
4	20250210	195100	91698097	923	923	923	923	0
5	20250210	195000	91698097	923	923	923	923	0
6	20250210	194900	91698097	923	923	923	923	0
7	20250210	194800	91698097	923	923	923	923	0
8	20250210	194700	91698097	923	923	923	923	0
9	20250210	194600	91698097	923	923	923	923	0
10	20250210	194500	91698097	923	923	923	923	0
11	20250210	194400	91698097	923	923	923	923	0
12	20250210	194300	91698097	923	923	923	923	0
13	20250210	194200	91698097	923	923	923	923	0
14	20250210	194100	91698097	923	923	923	923	0
15	20250210	194000	91698097	923	923	923	923	0
16	20250210	193900	91698097	923	923	923	923	0
17	20250210	193800	91698097	923	923	923	923	0
18	20250210	193700	91698097	923	923	923	923	0
19	20250210	193600	91698097	923	923	923	923	0
20	20250210	193500	91698097	923	923	923	923	0
21	20250210	193400	91698097	923	923	923	923	0
22	20250210	193300	91698097	923	923	923	923	0
23	20250210	193200	91698097	923	923	923	923	0
24	20250210	193100	91698097	923	923	923	923	0
25	20250210	193000	91698097	923	923	923	923	0
26	20250210	192900	91698097	923	923	923	923	0
27	20250210	192800	91698097	923	923	923	923	0
28	20250210	192700	91698097	923	923	923	923	0
29	20250210	192600	91698097	923	923	923	923	0
30	20250210	192500	91698097	923	923	923	923	0
31	20250210	192400	91698097	923	923	923	923	0
32	20250210	192300	91698097	923	923	923	923	1581
33	20250210	192200	91698097	923	923	923	923	0
34	20250210	192100	91698097	923	923	923	923	0
35	20250210	192000	91698097	923	923	923	923	0
36	20250210	191900	91698097	923	923	923	923	0
37	20250210	191800	91698097	923	923	923	923	0
38	20250210	191700	91698097	923	923	923	923	0
39	20250210	191600	91698097	923	923	923	923	0
40	20250210	191500	91698097	923	923	923	923	0
41	20250210	191400	91698097	923	923	923	923	0
42	20250210	191300	91698097	923	923	923	923	0
43	20250210	191200	91698097	923	923	923	923	0
44	20250210	191100	91698097	923	923	923	923	0
45	20250210	191000	91698097	923	923	923	923	0
46	20250210	190900	91698097	923	923	923	923	0
47	20250210	190800	91698097	923	923	923	923	0
48	20250210	190700	91698097	923	923	923	923	0
49	20250210	190600	91698097	923	923	923	923	0
50	20250210	190500	91698097	923	923	923	923	0
51	20250210	190400	91698097	923	923	923	923	0
52	20250210	190300	91698097	923	923	923	923	0
53	20250210	190200	91698097	923	923	923	923	0
54	20250210	190100	91698097	923	923	923	923	0
55	20250210	190000	91698097	923	923	923	923	0
56	20250210	185900	91698097	923	923	923	923	0
57	20250210	185800	91698097	923	923	923	923	0
58	20250210	185700	91698097	923	923	923	923	0
59	20250210	185600	91698097	923	923	923	923	0
60	20250210	185500	91698097	923	923	923	923	0
61	20250210	185400	91698097	923	923	923	923	0
62	20250210	185300	91698097	923	923	923	923	1581
63	20250210	185200	91698097	923	923	923	923	0
64	20250210	185100	91698097	923	923	923	923	0
65	20250210	185000	91698097	923	923	923	923	0
66	20250210	184900	91698097	923	923	923	923	0
67	20250210	184800	91698097	923	923	923	923	0
68	20250210	184700	91698097	923	923	923	923	0
69	20250210	184600	91698097	923	923	923	923	0
70	20250210	184500	91698097	923	923	923	923	0
71	20250210	184400	91698097	923	923	923	923	0
72	20250210	184300	91698097	923	923	923	923	0
73	20250210	184200	91698097	923	923	923	923	0
74	20250210	184100	91698097	923	923	923	923	0
75	20250210	184000	91698097	923	923	923	923	0
76	20250210	183900	91698097	923	923	923	923	0
77	20250210	183800	91698097	923	923	923	923	0
78	20250210	183700	91698097	923	923	923	923	0
79	20250210	183600	91698097	923	923	923	923	0
80	20250210	183500	91698097	923	923	923	923	0
81	20250210	183400	91698097	923	923	923	923	0
82	20250210	183300	91698097	923	923	923	923	0
83	20250210	183200	91698097	923	923	923	923	0
84	20250210	183100	91698097	923	923	923	923	0
85	20250210	183000	91698097	923	923	923	923	0
86	20250210	182900	91698097	923	923	923	923	0
87	20250210	182800	91698097	923	923	923	923	0
88	20250210	182700	91698097	923	923	923	923	0
89	20250210	182600	91698097	923	923	923	923	0
90	20250210	182500	91698097	923	923	923	923	0
91	20250210	182400	91698097	923	923	923	923	0
92	20250210	182300	91698097	923	923	923	923	1581
93	20250210	182200	91698097	923	923	923	923	0
94	20250210	182100	91698097	923	923	923	923	0
95	20250210	182000	91698097	923	923	923	923	0
96	20250210	181900	91698097	923	923	923	923	0
97	20250210	181800	91698097	923	923	923	923	0
98	20250210	181700	91698097	923	923	923	923	0
99	20250210	181600	91698097	923	923	923	923	0
100	20250210	181500	91698097	923	923	923	923	0
101	20250210	181400	91698097	923	923	923	923	0
102	20250210	181300	91698097	923	923	923	923	0
103	20250210	181200	91698097	923	923	923	923	0
104	20250210	181100	91698097	923	923	923	923	0
105	20250210	181000	91698097	923	923	923	923	0
106	20250210	180900	91698097	923	923	923	923	0
107	20250210	180800	91698097	923	923	923	923	0
108	20250210	180700	91698097	923	923	923	923	0
109	20250210	180600	91698097	923	923	923	923	0
110	20250210	180500	91698097	923	923	923	923	0
111	20250210	180400	91698097	923	923	923	923	0
112	20250210	180300	91698097	923	923	923	923	0
113	20250210	180200	91698097	923	923	923	923	0
114	20250210	180100	91698097	923	923	923	923	0
115	20250210	180000	91698097	923	923	923	923	0
116	20250210	175900	91698097	923	923	923	923	0
117	20250210	175800	91698097	923	923	923	923	0
118	20250210	175700	91698097	923	923	923	923	0
119	20250210	175600	91698097	923	923	923	923	0
120	20250210	175500	91698097	923	923	923	923	0
121	20250210	175400	91698097	923	923	923	923	0
122	20250210	175300	91698097	923	923	923	923	1581
123	20250210	175200	91698097	923	923	923	923	0
124	20250210	175100	91698097	923	923	923	923	0
125	20250210	175000	91698097	923	923	923	923	0
126	20250210	174900	91698097	923	923	923	923	0
127	20250210	174800	91698097	923	923	923	923	0
128	20250210	174700	91698097	923	923	923	923	0
129	20250210	174600	91698097	923	923	923	923	0
130	20250210	174500	91698097	923	923	923	923	0
131	20250210	174400	91698097	923	923	923	923	0
132	20250210	174300	91698097	923	923	923	923	0
133	20250210	174200	91698097	923	923	923	923	0
134	20250210	174100	91698097	923	923	923	923	0
135	20250210	174000	91698097	923	923	923	923	0
136	20250210	173900	91698097	923	923	923	923	0
137	20250210	173800	91698097	923	923	923	923	0
138	20250210	173700	91698097	923	923	923	923	0
139	20250210	173600	91698097	923	923	923	923	0
140	20250210	173500	91698097	923	923	923	923	0
141	20250210	173400	91698097	923	923	923	923	0
142	20250210	173300	91698097	923	923	923	923	0
143	20250210	173200	91698097	923	923	923	923	0
144	20250210	173100	91698097	923	923	923	923	0
145	20250210	173000	91698097	923	923	923	923	0
146	20250210	172900	91698097	923	923	923	923	0
147	20250210	172800	91698097	923	923	923	923	0
148	20250210	172700	91698097	923	923	923	923	0
149	20250210	172600	91698097	923	923	923	923	0
150	20250210	172500	91698097	923	923	923	923	0
151	20250210	172400	91698097	923	923	923	923	0
152	20250210	172300	91698097	923	923	923	923	1581
153	20250210	172200	91698097	923	923	923	923	0
154	20250210	172100	91698097	923	923	923	923	0
155	20250210	172000	91698097	923	923	923	923	0
156	20250210	171900	91698097	923	923	923	923	0
157	20250210	171800	91698097	923	923	923	923	0
158	20250210	171700	91698097	923	923	923	923	0
159	20250210	171600	91698097	923	923	923	923	0
160	20250210	171500	91698097	923	923	923	923	0
161	20250210	171400	91698097	923	923	923	923	0
162	20250210	171300	91698097	923	923	923	923	0
163	20250210	171200	91698097	923	923	923	923	0
164	20250210	171100	91698097	923	923	923	923	0
165	20250210	171000	91698097	923	923	923	923	0
166	20250210	170900	91698097	923	923	923	923	0
167	20250210	170800	91698097	923	923	923	923	0
168	20250210	170700	91698097	923	923	923	923	0
169	20250210	170600	91698097	923	923	923	923	0
170	20250210	170500	91698097	923	923	923	923	0
171	20250210	170400	91698097	923	923	923	923	0
172	20250210	170300	91698097	923	923	923	923	0
173	20250210	170200	91698097	923	923	923	923	0
174	20250210	170100	91698097	923	923	923	923	0
175	20250210	170000	91698097	923	923	923	923	0
176	20250210	165900	91698097	923	923	923	923	0
177	20250210	165800	91698097	923	923	923	923	0
178	20250210	165700	91698097	923	923	923	923	0
179	20250210	165600	91698097	923	923	923	923	0
180	20250210	165500	91698097	923	923	923	923	0
181	20250210	165400	91698097	923	923	923	923	0
182	20250210	165300	91698097	923	923	923	923	1581
183	20250210	165200	91698097	923	923	923	923	0
184	20250210	165100	91698097	923	923	923	923	0
185	20250210	165000	91698097	923	923	923	923	0
186	20250210	164900	91698097	923	923	923	923	0
187	20250210	164800	91698097	923	923	923	923	0
188	20250210	164700	91698097	923	923	923	923	0
189	20250210	164600	91698097	923	923	923	923	0
190	20250210	164500	91698097	923	923	923	923	0
191	20250210	164400	91698097	923	923	923	923	0
192	20250210	164300	91698097	923	923	923	923	0
193	20250210	164200	91698097	923	923	923	923	0
194	20250210	164100	91698097	923	923	923	923	0
195	20250210	164000	91698097	923	923	923	923	0
196	20250210	163900	91698097	923	923	923	923	0
197	20250210	163800	91698097	923	923	923	923	0
198	20250210	163700	91698097	923	923	923	923	0
199	20250210	163600	91698097	923	923	923	923	0
200	20250210	163500	91698097	923	923	923	923	0
201	20250210	163400	91698097	923	923	923	923	0
202	20250210	163300	91698097	923	923	923	923	0
203	20250210	163200	91698097	923	923	923	923	0
204	20250210	163100	91698097	923	923	923	923	0
205	20250210	163000	91698097	923	923	923	923	0
206	20250210	162900	91698097	923	923	923	923	0
207	20250210	162800	91698097	923	923	923	923	0
208	20250210	162700	91698097	923	923	923	923	0
209	20250210	162600	91698097	923	923	923	923	0
210	20250210	162500	91698097	923	923	923	923	0
211	20250210	162400	91698097	923	923	923	923	0
212	20250210	162300	91698097	923	923	923	923	1581
213	20250210	162200	91698097	923	923	923	923	0
214	20250210	162100	91698097	923	923	923	923	0
215	20250210	162000	91698097	923	923	923	923	0
216	20250210	161900	91698097	923	923	923	923	0
217	20250210	161800	91698097	923	923	923	923	0
218	20250210	161700	91698097	923	923	923	923	0
219	20250210	161600	91698097	923	923	923	923	0
220	20250210	161500	91698097	923	923	923	923	0
221	20250210	161400	91698097	923	923	923	923	0
222	20250210	161300	91698097	923	923	923	923	0
223	20250210	161200	91698097	923	923	923	923	0
224	20250210	161100	91698097	923	923	923	923	0
225	20250210	161000	91698097	923	923	923	923	0
226	20250210	160900	91698097	923	923	923	923	0
227	20250210	160800	91698097	923	923	923	923	0
228	20250210	160700	91698097	923	923	923	923	0
229	20250210	160600	91698097	923	923	923	923	0
230	20250210	160500	91698097	923	923	923	923	0
231	20250210	160400	91698097	923	923	923	923	0
232	20250210	160300	91698097	923	923	923	923	0
233	20250210	160200	91698097	923	923	923	923	0
234	20250210	160100	91698097	923	923	923	923	0
235	20250210	160000	91698097	923	923	923	923	0
236	20250210	155900	91698097	923	923	923	923	0
237	20250210	155800	91698097	923	923	923	923	0
238	20250210	155700	91698097	923	923	923	923	0
239	20250210	155600	91698097	923	923	923	923	0
240	20250210	155500	91698097	923	923	923	923	0
241	20250210	155400	91698097	923	923	923	923	0
242	20250210	155300	91698097	923	923	923	923	1581
243	20250210	155200	91698097	923	923	923	923	0
244	20250210	155100	91698097	923	923	923	923	0
245	20250210	155000	91698097	923	923	923	923	0
246	20250210	154900	91698097	923	923	923	923	0
247	20250210	154800	91698097	923	923	923	923	0
248	20250210	154700	91698097	923	923	923	923	0
249	20250210	154600	91698097	923	923	923	923	0
250	20250210	154500	91698097	923	923	923	923	0
251	20250210	154400	91698097	923	923	923	923	0
252	20250210	154300	91698097	923	923	923	923	0
253	20250210	154200	91698097	923	923	923	923	0
254	20250210	154100	91698097	923	923	923	923	0
255	20250210	154000	91698097	923	923	923	923	0
256	20250210	153900	91698097	923	923	923	923	0
257	20250210	153800	91698097	923	923	923	923	0
258	20250210	153700	91698097	923	923	923	923	0
259	20250210	153600	91698097	923	923	923	923	0
260	20250210	153500	91698097	923	923	923	923	0
261	20250210	153400	91698097	923	923	923	923	0
262	20250210	153300	91698097	923	923	923	923	0
263	20250210	153200	91698097	923	923	923	923	0
264	20250210	153100	91698097	923	923	923	923	0
265	20250210	153000	91698097	923	923	923	923	1581
266	20250210	152900	90238834	917	917	917	917	0
267	20250210	152800	90238834	917	917	917	917	0
268	20250210	152700	90238834	917	917	917	917	0
269	20250210	152600	90238834	917	917	917	917	0
270	20250210	152500	90238834	917	917	917	917	0
271	20250210	152400	90238834	917	917	917	917	0
272	20250210	152300	90238834	917	917	917	917	0
273	20250210	152200	90238834	917	917	917	917	0
274	20250210	152100	90238834	917	917	917	917	0
275	20250210	152000	90238834	917	917	917	917	0
276	20250210	151900	90238834	917	917	917	917	0
277	20250210	151800	90238834	917	917	917	917	20
278	20250210	151700	90220494	917	917	917	917	0
279	20250210	151600	90220494	917	917	917	917	0
280	20250210	151500	90220494	917	917	917	917	0
281	20250210	151400	90220494	917	917	917	917	991
282	20250210	151300	89311747	917	917	922	917	1439
283	20250210	151200	87991989	920	920	920	920	0
284	20250210	151100	87991989	920	920	920	920	0
285	20250210	151000	87991989	920	920	920	920	0
286	20250210	150900	87991989	920	920	920	920	0
287	20250210	150800	87991989	920	920	920	920	0
288	20250210	150700	87991989	920	920	920	920	0
289	20250210	150600	87991989	920	920	920	920	388
290	20250210	150500	87635029	920	920	920	920	0
291	20250210	150400	87635029	920	920	920	920	0
292	20250210	150300	87635029	920	920	920	920	0
293	20250210	150200	87635029	920	920	920	920	0
294	20250210	150100	87635029	920	920	920	920	0
295	20250210	150000	87635029	920	920	920	920	453
296	20250210	145900	87218269	919	919	919	919	100
297	20250210	145800	87126369	920	920	920	920	0
298	20250210	145700	87126369	920	920	920	920	0
299	20250210	145600	87126369	920	920	920	920	0
300	20250210	145500	87126369	920	920	920	920	0
301	20250210	145400	87126369	920	920	920	920	0
302	20250210	145300	87126369	920	920	920	920	4
303	20250210	145200	87122689	919	919	919	919	4
304	20250210	145100	87119013	920	920	920	920	0
305	20250210	145000	87119013	920	920	920	920	0
306	20250210	144900	87119013	920	920	920	920	0
307	20250210	144800	87119013	920	920	920	920	0
308	20250210	144700	87119013	920	920	920	920	0
309	20250210	144600	87119013	920	920	920	920	0
310	20250210	144500	87119013	920	920	920	920	0
311	20250210	144400	87119013	920	920	920	920	0
312	20250210	144300	87119013	920	920	920	920	0
313	20250210	144200	87119013	920	920	920	920	0
314	20250210	144100	87119013	920	920	920	920	35
315	20250210	144000	87086813	920	920	920	920	1
316	20250210	143900	87085893	925	925	925	925	0
317	20250210	143800	87085893	925	925	925	925	0
318	20250210	143700	87085893	925	925	925	925	0
319	20250210	143600	87085893	925	925	925	925	0
320	20250210	143500	87085893	925	925	925	925	21
321	20250210	143400	87066468	928	928	928	928	0
322	20250210	143300	87066468	928	928	928	928	0
323	20250210	143200	87066468	928	928	928	928	0
324	20250210	143100	87066468	928	928	928	928	0
325	20250210	143000	87066468	928	928	928	928	0
326	20250210	142900	87066468	928	928	928	928	0
327	20250210	142800	87066468	928	928	928	928	0
328	20250210	142700	87066468	928	928	928	928	0
329	20250210	142600	87066468	928	928	928	928	0
330	20250210	142500	87066468	928	928	928	928	0
331	20250210	142400	87066468	928	928	928	928	0
332	20250210	142300	87066468	928	928	928	928	9
333	20250210	142200	87058116	928	928	928	928	0
334	20250210	142100	87058116	928	928	928	928	0
335	20250210	142000	87058116	928	928	928	928	0
336	20250210	141900	87058116	928	928	928	928	0
337	20250210	141800	87058116	928	928	928	928	0
338	20250210	141700	87058116	928	928	928	928	2378
339	20250210	141600	84851332	928	928	928	928	5
340	20250210	141500	84846692	921	919	921	919	51
341	20250210	141400	84799819	927	927	927	927	2736
342	20250210	141300	82263547	929	929	929	929	472
343	20250210	141200	81825059	928	926	928	926	1292
344	20250210	141100	80627203	923	923	926	923	2648
345	20250210	141000	78178881	923	923	923	923	0
346	20250210	140900	78178881	923	923	923	923	0
347	20250210	140800	78178881	923	923	923	923	0
348	20250210	140700	78178881	923	923	923	923	0
349	20250210	140600	78178881	923	923	923	923	0
350	20250210	140500	78178881	923	923	923	923	0
351	20250210	140400	78178881	923	923	923	923	0
352	20250210	140300	78178881	923	923	923	923	0
353	20250210	140200	78178881	923	923	923	923	0
354	20250210	140100	78178881	923	923	923	923	0
355	20250210	140000	78178881	923	923	923	923	0
356	20250210	135900	78178881	923	923	923	923	0
357	20250210	135800	78178881	923	923	923	923	0
358	20250210	135700	78178881	923	923	923	923	0
359	20250210	135600	78178881	923	922	923	922	1800
360	20250210	135500	76518281	922	922	922	922	0
361	20250210	135400	76518281	922	922	922	922	0
362	20250210	135300	76518281	922	922	922	922	0
363	20250210	135200	76518281	922	919	922	919	10851
364	20250210	135100	66525389	915	915	915	915	0
365	20250210	135000	66525389	915	915	915	915	1284
366	20250210	134900	65350529	919	919	919	919	0
367	20250210	134800	65350529	919	919	919	919	0
368	20250210	134700	65350529	919	919	919	919	7
369	20250210	134600	65344096	919	919	919	919	0
370	20250210	134500	65344096	919	919	919	919	0
371	20250210	134400	65344096	919	919	919	919	0
372	20250210	134300	65344096	919	919	919	919	50
373	20250210	134200	65298146	919	919	919	919	0
374	20250210	134100	65298146	919	919	919	919	0
375	20250210	134000	65298146	919	919	919	919	0
376	20250210	133900	65298146	919	919	919	919	65
377	20250210	133800	65238411	919	918	919	918	4017
378	20250210	133700	61550745	918	913	918	913	1351
379	20250210	133600	60312277	913	913	913	913	0
380	20250210	133500	60312277	913	913	913	913	0
381	20250210	133400	60312277	913	913	913	913	310
382	20250210	133300	60029247	918	918	918	918	0
383	20250210	133200	60029247	918	918	918	918	0
384	20250210	133100	60029247	918	915	918	915	6048
385	20250210	133000	54486657	914	914	914	914	0
386	20250210	132900	54486657	914	914	914	914	0
387	20250210	132800	54486657	914	914	914	914	400
388	20250210	132700	54121057	913	913	913	913	0
389	20250210	132600	54121057	913	913	913	913	0
390	20250210	132500	54121057	913	913	913	913	2065
391	20250210	132400	52235712	914	914	914	914	0
392	20250210	132300	52235712	914	914	914	914	0
393	20250210	132200	52235712	914	914	914	914	10
394	20250210	132100	52226572	913	913	913	913	0
395	20250210	132000	52226572	913	913	913	913	0
396	20250210	131900	52226572	913	913	913	913	0
397	20250210	131800	52226572	913	913	913	913	0
398	20250210	131700	52226572	913	913	913	913	800
399	20250210	131600	51496172	913	913	913	913	743
400	20250210	131500	50817813	914	914	914	914	0
401	20250210	131400	50817813	914	914	914	914	0
402	20250210	131300	50817813	914	913	914	913	639
403	20250210	131200	50234235	913	913	913	913	0
404	20250210	131100	50234235	913	912	913	911	1031
405	20250210	131000	49294855	913	913	913	913	0
406	20250210	130900	49294855	913	913	913	913	1
407	20250210	130800	49293942	913	913	913	913	0
408	20250210	130700	49293942	913	913	913	913	0
409	20250210	130600	49293942	913	913	913	913	0
410	20250210	130500	49293942	913	913	913	913	0
411	20250210	130400	49293942	913	913	913	913	0
412	20250210	130300	49293942	913	913	913	913	0
413	20250210	130200	49293942	913	913	913	913	0
414	20250210	130100	49293942	913	913	913	913	0
415	20250210	130000	49293942	913	913	913	913	0
416	20250210	125900	49293942	913	911	913	911	501
417	20250210	125800	48837529	911	911	911	911	1000
418	20250210	125700	47926529	911	913	913	911	1718
419	20250210	125600	46359736	913	913	913	913	10
420	20250210	125500	46350606	915	915	915	915	0
421	20250210	125400	46350606	915	915	915	915	0
422	20250210	125300	46350606	915	915	915	915	0
423	20250210	125200	46350606	915	915	915	915	0
424	20250210	125100	46350606	915	915	915	915	0
425	20250210	125000	46350606	915	915	915	915	0
426	20250210	124900	46350606	915	915	915	915	0
427	20250210	124800	46350606	915	915	915	915	0
428	20250210	124700	46350606	915	915	915	915	0
429	20250210	124600	46350606	915	915	915	915	104
430	20250210	124500	46255446	914	914	914	914	0
431	20250210	124400	46255446	914	914	914	914	0
432	20250210	124300	46255446	914	914	914	914	0
433	20250210	124200	46255446	914	914	914	914	0
434	20250210	124100	46255446	914	914	914	914	0
435	20250210	124000	46255446	914	914	914	914	0
436	20250210	123900	46255446	914	914	914	914	0
437	20250210	123800	46255446	914	914	914	914	0
438	20250210	123700	46255446	914	914	914	914	0
439	20250210	123600	46255446	914	914	914	914	0
440	20250210	123500	46255446	914	914	914	914	0
441	20250210	123400	46255446	914	914	914	914	0
442	20250210	123300	46255446	914	914	914	914	1
443	20250210	123200	46254532	913	913	913	913	0
444	20250210	123100	46254532	913	913	913	913	0
445	20250210	123000	46254532	913	913	913	913	0
446	20250210	122900	46254532	913	913	913	913	0
447	20250210	122800	46254532	913	913	913	913	0
448	20250210	122700	46254532	913	913	913	913	0
449	20250210	122600	46254532	913	913	913	913	0
450	20250210	122500	46254532	913	913	913	913	31
451	20250210	122400	46226229	913	913	913	913	0
452	20250210	122300	46226229	913	913	913	913	0
453	20250210	122200	46226229	913	913	913	913	0
454	20250210	122100	46226229	913	913	913	913	0
455	20250210	122000	46226229	913	913	913	913	0
456	20250210	121900	46226229	913	913	913	913	10
457	20250210	121800	46217099	913	913	913	913	997
458	20250210	121700	45306838	910	910	910	910	0
459	20250210	121600	45306838	910	910	910	910	0
460	20250210	121500	45306838	910	910	910	910	0
461	20250210	121400	45306838	910	910	910	910	0
462	20250210	121300	45306838	910	910	910	910	0
463	20250210	121200	45306838	910	910	910	910	0
464	20250210	121100	45306838	910	910	910	910	0
465	20250210	121000	45306838	910	910	910	910	0
466	20250210	120900	45306838	910	910	910	910	0
467	20250210	120800	45306838	910	910	910	910	0
468	20250210	120700	45306838	910	910	910	910	0
469	20250210	120600	45306838	910	912	912	910	3260
470	20250210	120500	42339314	912	912	912	912	0
471	20250210	120400	42339314	912	914	914	912	1000
472	20250210	120300	41426414	917	917	917	917	0
473	20250210	120200	41426414	917	917	917	917	0
474	20250210	120100	41426414	917	917	917	917	60
475	20250210	120000	41371394	918	918	918	918	0
476	20250210	115900	41371394	918	918	918	918	0
477	20250210	115800	41371394	918	918	918	918	0
478	20250210	115700	41371394	918	918	918	918	0
479	20250210	115600	41371394	918	918	918	918	536
480	20250210	115500	40879346	919	919	919	919	0
481	20250210	115400	40879346	919	919	919	919	0
482	20250210	115300	40879346	919	919	919	919	0
483	20250210	115200	40879346	919	919	919	919	0
484	20250210	115100	40879346	919	919	919	919	0
485	20250210	115000	40879346	919	919	919	919	0
486	20250210	114900	40879346	919	919	919	919	0
487	20250210	114800	40879346	919	919	919	919	0
488	20250210	114700	40879346	919	919	919	919	0
489	20250210	114600	40879346	919	916	919	916	100
490	20250210	114500	40787552	915	915	915	915	3
491	20250210	114400	40784807	915	915	915	915	0
492	20250210	114300	40784807	915	915	915	915	0
493	20250210	114200	40784807	915	915	915	915	0
494	20250210	114100	40784807	915	915	915	915	243
495	20250210	114000	40562462	910	910	910	910	0
496	20250210	113900	40562462	910	910	910	910	0
497	20250210	113800	40562462	910	910	910	910	0
498	20250210	113700	40562462	910	910	910	910	0
499	20250210	113600	40562462	910	910	910	910	0
500	20250210	113500	40562462	910	911	911	910	2586
501	20250210	113400	38209200	910	910	910	910	0
502	20250210	113300	38209200	910	910	910	910	0
503	20250210	113200	38209200	910	910	910	910	0
504	20250210	113100	38209200	910	910	910	910	0
505	20250210	113000	38209200	910	910	910	910	0
506	20250210	112900	38209200	910	910	910	910	0
507	20250210	112800	38209200	910	910	910	910	0
508	20250210	112700	38209200	910	910	910	910	139
509	20250210	112600	38082710	910	910	910	910	1098
510	20250210	112500	37083530	910	910	910	910	0
511	20250210	112400	37083530	910	910	910	910	0
512	20250210	112300	37083530	910	910	910	910	0
513	20250210	112200	37083530	910	910	910	910	0
514	20250210	112100	37083530	910	910	910	910	0
515	20250210	112000	37083530	910	913	913	910	4358
516	20250210	111900	33113815	917	917	917	917	0
517	20250210	111800	33113815	917	917	917	917	0
518	20250210	111700	33113815	917	917	917	917	0
519	20250210	111600	33113815	917	917	917	917	0
520	20250210	111500	33113815	917	917	917	917	0
521	20250210	111400	33113815	917	917	917	917	0
522	20250210	111300	33113815	917	917	917	917	0
523	20250210	111200	33113815	917	917	917	917	0
524	20250210	111100	33113815	917	917	917	917	37
525	20250210	111000	33079886	914	914	914	914	0
526	20250210	110900	33079886	914	914	914	914	0
527	20250210	110800	33079886	914	914	914	914	0
528	20250210	110700	33079886	914	914	914	914	0
529	20250210	110600	33079886	914	914	914	914	200
530	20250210	110500	32897086	913	913	913	913	0
531	20250210	110400	32897086	913	913	913	913	0
532	20250210	110300	32897086	913	913	913	913	0
533	20250210	110200	32897086	913	913	913	913	0
534	20250210	110100	32897086	913	913	913	913	100
535	20250210	110000	32805786	913	913	913	913	0
536	20250210	105900	32805786	913	913	913	913	0
537	20250210	105800	32805786	913	913	913	913	0
538	20250210	105700	32805786	913	913	913	913	0
539	20250210	105600	32805786	913	913	913	913	0
540	20250210	105500	32805786	913	913	913	913	35
541	20250210	105400	32773831	913	913	913	913	0
542	20250210	105300	32773831	913	913	913	913	337
543	20250210	105200	32466150	913	913	913	913	0
544	20250210	105100	32466150	913	917	917	913	61
545	20250210	105000	32410417	918	918	918	918	0
546	20250210	104900	32410417	918	918	918	918	0
547	20250210	104800	32410417	918	918	918	918	0
548	20250210	104700	32410417	918	918	918	918	0
549	20250210	104600	32410417	918	915	918	915	750
550	20250210	104500	31722345	915	915	915	915	0
551	20250210	104400	31722345	915	915	915	915	0
552	20250210	104300	31722345	915	915	915	915	0
553	20250210	104200	31722345	915	915	915	915	0
554	20250210	104100	31722345	915	915	915	915	0
555	20250210	104000	31722345	915	915	915	915	0
556	20250210	103900	31722345	915	915	915	915	0
557	20250210	103800	31722345	915	915	915	915	41
558	20250210	103700	31684830	917	917	917	917	0
559	20250210	103600	31684830	917	917	917	917	0
560	20250210	103500	31684830	917	917	917	917	2
561	20250210	103400	31682996	911	911	911	911	7
562	20250210	103300	31676619	911	912	912	911	1029
563	20250210	103200	30738330	912	912	912	912	348
564	20250210	103100	30420954	916	916	916	916	0
565	20250210	103000	30420954	916	916	916	916	211
566	20250210	102900	30227678	911	911	911	911	0
567	20250210	102800	30227678	911	911	911	911	0
568	20250210	102700	30227678	911	911	911	911	0
569	20250210	102600	30227678	911	911	911	911	2000
570	20250210	102500	28405678	912	912	912	912	0
571	20250210	102400	28405678	912	912	912	912	0
572	20250210	102300	28405678	912	912	912	912	0
573	20250210	102200	28405678	912	912	912	912	2128
574	20250210	102100	26464942	919	919	919	919	0
575	20250210	102000	26464942	919	919	919	919	0
576	20250210	101900	26464942	919	917	919	917	100
577	20250210	101800	26373183	911	911	911	911	0
578	20250210	101700	26373183	911	911	911	911	0
579	20250210	101600	26373183	911	912	912	911	2000
580	20250210	101500	24549757	912	912	912	912	0
581	20250210	101400	24549757	912	912	912	912	0
582	20250210	101300	24549757	912	912	912	912	0
583	20250210	101200	24549757	912	912	912	912	0
584	20250210	101100	24549757	912	915	915	912	3395
585	20250210	101000	21443888	915	915	915	915	0
586	20250210	100900	21443888	915	914	915	914	1804
587	20250210	100800	19793323	914	914	914	914	0
588	20250210	100700	19793323	914	914	914	914	0
589	20250210	100600	19793323	914	914	914	914	0
590	20250210	100500	19793323	914	914	914	914	0
591	20250210	100400	19793323	914	914	914	914	5
592	20250210	100300	19788753	915	915	915	915	0
593	20250210	100200	19788753	915	915	915	915	0
594	20250210	100100	19788753	915	915	915	915	0
595	20250210	100000	19788753	915	915	915	915	31
596	20250210	095900	19760388	915	915	915	915	0
597	20250210	095800	19760388	915	915	915	915	0
598	20250210	095700	19760388	915	915	915	915	0
599	20250210	095600	19760388	915	915	915	915	0
600	20250210	095500	19760388	915	915	915	915	0
601	20250210	095400	19760388	915	915	915	915	25
602	20250210	095300	19737513	915	915	915	915	0
603	20250210	095200	19737513	915	915	915	915	11
604	20250210	095100	19727448	915	915	915	915	1
605	20250210	095000	19726533	915	915	915	915	14
606	20250210	094900	19713723	911	911	911	911	0
607	20250210	094800	19713723	911	911	911	911	0
608	20250210	094700	19713723	911	911	911	911	0
609	20250210	094600	19713723	911	912	912	911	2179
610	20250210	094500	17726800	917	917	917	917	0
611	20250210	094400	17726800	917	914	917	914	51
612	20250210	094300	17680183	914	914	914	914	0
613	20250210	094200	17680183	914	914	914	914	0
614	20250210	094100	17680183	914	914	914	914	35
615	20250210	094000	17648193	914	914	914	914	0
616	20250210	093900	17648193	914	914	914	914	0
617	20250210	093800	17648193	914	914	914	914	0
618	20250210	093700	17648193	914	914	914	914	0
619	20250210	093600	17648193	914	914	914	914	3123
620	20250210	093500	14793771	913	913	913	913	196
621	20250210	093400	14614823	913	913	913	913	400
622	20250210	093300	14249623	913	913	913	913	0
623	20250210	093200	14249623	913	913	913	913	0
624	20250210	093100	14249623	913	913	913	913	0
625	20250210	093000	14249623	913	913	913	913	0
626	20250210	092900	14249623	913	913	913	913	0
627	20250210	092800	14249623	913	913	913	913	1000
628	20250210	092700	13336623	913	913	913	913	4
629	20250210	092600	13332971	910	910	910	910	700
630	20250210	092500	12695971	910	910	910	910	0
631	20250210	092400	12695971	910	910	910	910	1637
632	20250210	092300	11206301	910	912	912	910	2000
633	20250210	092200	9384762	914	914	914	914	0
634	20250210	092100	9384762	914	914	914	914	0
635	20250210	092000	9384762	914	914	914	914	0
636	20250210	091900	9384762	914	914	914	914	0
637	20250210	091800	9384762	914	913	914	911	1539
638	20250210	091700	7978243	911	912	912	911	555
639	20250210	091600	7472629	914	914	914	914	0
640	20250210	091500	7472629	914	914	914	914	0
641	20250210	091400	7472629	914	914	914	914	1
642	20250210	091300	7471715	915	915	915	915	0
643	20250210	091200	7471715	915	915	915	915	0
644	20250210	091100	7471715	915	914	915	914	525
645	20250210	091000	6991765	914	914	914	914	0
646	20250210	090900	6991765	914	914	914	914	12
647	20250210	090800	6980797	911	911	911	911	200
648	20250210	090700	6798597	911	911	911	911	0
649	20250210	090600	6798597	911	911	911	911	385
650	20250210	090500	6447862	911	911	911	911	0
651	20250210	090400	6447862	911	910	911	910	269
652	20250210	090300	6202856	911	912	912	911	1555
653	20250210	090200	4784716	912	913	914	912	2647
654	20250210	090100	2367694	913	913	913	913	0
655	20250210	090000	2367694	913	913	917	913	2592