KissMeData/021040/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	190700	12004084	914	914	914	914	266
3	20250210	190600	12004084	914	914	914	914	0
4	20250210	190500	12004084	914	914	914	914	0
5	20250210	190400	12004084	914	914	914	914	0
6	20250210	190300	12004084	914	914	914	914	0
7	20250210	190200	12004084	914	914	914	914	0
8	20250210	190100	12004084	914	914	914	914	0
9	20250210	190000	12004084	914	914	914	914	0
10	20250210	185900	12004084	914	914	914	914	0
11	20250210	185800	12004084	914	914	914	914	0
12	20250210	185700	12004084	914	914	914	914	0
13	20250210	185600	12004084	914	914	914	914	0
14	20250210	185500	12004084	914	914	914	914	0
15	20250210	185400	12004084	914	914	914	914	0
16	20250210	185300	12004084	914	914	914	914	0
17	20250210	185200	12004084	914	914	914	914	0
18	20250210	185100	12004084	914	914	914	914	0
19	20250210	185000	12004084	914	914	914	914	0
20	20250210	184900	12004084	914	914	914	914	0
21	20250210	184800	12004084	914	914	914	914	0
22	20250210	184700	12004084	914	914	914	914	0
23	20250210	184600	12004084	914	914	914	914	0
24	20250210	184500	12004084	914	914	914	914	0
25	20250210	184400	12004084	914	914	914	914	0
26	20250210	184300	12004084	914	914	914	914	0
27	20250210	184200	12004084	914	914	914	914	0
28	20250210	184100	12004084	914	914	914	914	0
29	20250210	184000	12004084	914	914	914	914	0
30	20250210	183900	12004084	914	914	914	914	0
31	20250210	183800	12004084	914	914	914	914	0
32	20250210	183700	12004084	914	914	914	914	266
33	20250210	183600	12004084	914	914	914	914	0
34	20250210	183500	12004084	914	914	914	914	0
35	20250210	183400	12004084	914	914	914	914	0
36	20250210	183300	12004084	914	914	914	914	0
37	20250210	183200	12004084	914	914	914	914	0
38	20250210	183100	12004084	914	914	914	914	0
39	20250210	183000	12004084	914	914	914	914	0
40	20250210	182900	12004084	914	914	914	914	0
41	20250210	182800	12004084	914	914	914	914	0
42	20250210	182700	12004084	914	914	914	914	0
43	20250210	182600	12004084	914	914	914	914	0
44	20250210	182500	12004084	914	914	914	914	0
45	20250210	182400	12004084	914	914	914	914	0
46	20250210	182300	12004084	914	914	914	914	0
47	20250210	182200	12004084	914	914	914	914	0
48	20250210	182100	12004084	914	914	914	914	0
49	20250210	182000	12004084	914	914	914	914	0
50	20250210	181900	12004084	914	914	914	914	0
51	20250210	181800	12004084	914	914	914	914	0
52	20250210	181700	12004084	914	914	914	914	0
53	20250210	181600	12004084	914	914	914	914	0
54	20250210	181500	12004084	914	914	914	914	0
55	20250210	181400	12004084	914	914	914	914	0
56	20250210	181300	12004084	914	914	914	914	0
57	20250210	181200	12004084	914	914	914	914	0
58	20250210	181100	12004084	914	914	914	914	0
59	20250210	181000	12004084	914	914	914	914	0
60	20250210	180900	12004084	914	914	914	914	0
61	20250210	180800	12004084	914	914	914	914	0
62	20250210	180700	12004084	914	914	914	914	266
63	20250210	180600	12004084	914	914	914	914	0
64	20250210	180500	12004084	914	914	914	914	0
65	20250210	180400	12004084	914	914	914	914	0
66	20250210	180300	12004084	914	914	914	914	0
67	20250210	180200	12004084	914	914	914	914	0
68	20250210	180100	12004084	914	914	914	914	0
69	20250210	180000	12004084	914	914	914	914	0
70	20250210	175900	12004084	914	914	914	914	0
71	20250210	175800	12004084	914	914	914	914	0
72	20250210	175700	12004084	914	914	914	914	0
73	20250210	175600	12004084	914	914	914	914	0
74	20250210	175500	12004084	914	914	914	914	0
75	20250210	175400	12004084	914	914	914	914	0
76	20250210	175300	12004084	914	914	914	914	0
77	20250210	175200	12004084	914	914	914	914	0
78	20250210	175100	12004084	914	914	914	914	0
79	20250210	175000	12004084	914	914	914	914	0
80	20250210	174900	12004084	914	914	914	914	0
81	20250210	174800	12004084	914	914	914	914	0
82	20250210	174700	12004084	914	914	914	914	0
83	20250210	174600	12004084	914	914	914	914	0
84	20250210	174500	12004084	914	914	914	914	0
85	20250210	174400	12004084	914	914	914	914	0
86	20250210	174300	12004084	914	914	914	914	0
87	20250210	174200	12004084	914	914	914	914	0
88	20250210	174100	12004084	914	914	914	914	0
89	20250210	174000	12004084	914	914	914	914	0
90	20250210	173900	12004084	914	914	914	914	0
91	20250210	173800	12004084	914	914	914	914	0
92	20250210	173700	12004084	914	914	914	914	266
93	20250210	173600	12004084	914	914	914	914	0
94	20250210	173500	12004084	914	914	914	914	0
95	20250210	173400	12004084	914	914	914	914	0
96	20250210	173300	12004084	914	914	914	914	0
97	20250210	173200	12004084	914	914	914	914	0
98	20250210	173100	12004084	914	914	914	914	0
99	20250210	173000	12004084	914	914	914	914	0
100	20250210	172900	12004084	914	914	914	914	0
101	20250210	172800	12004084	914	914	914	914	0
102	20250210	172700	12004084	914	914	914	914	0
103	20250210	172600	12004084	914	914	914	914	0
104	20250210	172500	12004084	914	914	914	914	0
105	20250210	172400	12004084	914	914	914	914	0
106	20250210	172300	12004084	914	914	914	914	0
107	20250210	172200	12004084	914	914	914	914	0
108	20250210	172100	12004084	914	914	914	914	0
109	20250210	172000	12004084	914	914	914	914	0
110	20250210	171900	12004084	914	914	914	914	0
111	20250210	171800	12004084	914	914	914	914	0
112	20250210	171700	12004084	914	914	914	914	0
113	20250210	171600	12004084	914	914	914	914	0
114	20250210	171500	12004084	914	914	914	914	0
115	20250210	171400	12004084	914	914	914	914	0
116	20250210	171300	12004084	914	914	914	914	0
117	20250210	171200	12004084	914	914	914	914	0
118	20250210	171100	12004084	914	914	914	914	0
119	20250210	171000	12004084	914	914	914	914	0
120	20250210	170900	12004084	914	914	914	914	0
121	20250210	170800	12004084	914	914	914	914	0
122	20250210	170700	12004084	914	914	914	914	266
123	20250210	170600	12004084	914	914	914	914	0
124	20250210	170500	12004084	914	914	914	914	0
125	20250210	170400	12004084	914	914	914	914	0
126	20250210	170300	12004084	914	914	914	914	0
127	20250210	170200	12004084	914	914	914	914	0
128	20250210	170100	12004084	914	914	914	914	0
129	20250210	170000	12004084	914	914	914	914	0
130	20250210	165900	12004084	914	914	914	914	0
131	20250210	165800	12004084	914	914	914	914	0
132	20250210	165700	12004084	914	914	914	914	0
133	20250210	165600	12004084	914	914	914	914	0
134	20250210	165500	12004084	914	914	914	914	0
135	20250210	165400	12004084	914	914	914	914	0
136	20250210	165300	12004084	914	914	914	914	0
137	20250210	165200	12004084	914	914	914	914	0
138	20250210	165100	12004084	914	914	914	914	0
139	20250210	165000	12004084	914	914	914	914	0
140	20250210	164900	12004084	914	914	914	914	0
141	20250210	164800	12004084	914	914	914	914	0
142	20250210	164700	12004084	914	914	914	914	0
143	20250210	164600	12004084	914	914	914	914	0
144	20250210	164500	12004084	914	914	914	914	0
145	20250210	164400	12004084	914	914	914	914	0
146	20250210	164300	12004084	914	914	914	914	0
147	20250210	164200	12004084	914	914	914	914	0
148	20250210	164100	12004084	914	914	914	914	0
149	20250210	164000	12004084	914	914	914	914	0
150	20250210	163900	12004084	914	914	914	914	0
151	20250210	163800	12004084	914	914	914	914	0
152	20250210	163700	12004084	914	914	914	914	266
153	20250210	163600	12004084	914	914	914	914	0
154	20250210	163500	12004084	914	914	914	914	0
155	20250210	163400	12004084	914	914	914	914	0
156	20250210	163300	12004084	914	914	914	914	0
157	20250210	163200	12004084	914	914	914	914	0
158	20250210	163100	12004084	914	914	914	914	0
159	20250210	163000	12004084	914	914	914	914	0
160	20250210	162900	12004084	914	914	914	914	0
161	20250210	162800	12004084	914	914	914	914	0
162	20250210	162700	12004084	914	914	914	914	0
163	20250210	162600	12004084	914	914	914	914	0
164	20250210	162500	12004084	914	914	914	914	0
165	20250210	162400	12004084	914	914	914	914	0
166	20250210	162300	12004084	914	914	914	914	0
167	20250210	162200	12004084	914	914	914	914	0
168	20250210	162100	12004084	914	914	914	914	0
169	20250210	162000	12004084	914	914	914	914	0
170	20250210	161900	12004084	914	914	914	914	0
171	20250210	161800	12004084	914	914	914	914	0
172	20250210	161700	12004084	914	914	914	914	0
173	20250210	161600	12004084	914	914	914	914	0
174	20250210	161500	12004084	914	914	914	914	0
175	20250210	161400	12004084	914	914	914	914	0
176	20250210	161300	12004084	914	914	914	914	0
177	20250210	161200	12004084	914	914	914	914	0
178	20250210	161100	12004084	914	914	914	914	0
179	20250210	161000	12004084	914	914	914	914	0
180	20250210	160900	12004084	914	914	914	914	0
181	20250210	160800	12004084	914	914	914	914	0
182	20250210	160700	12004084	914	914	914	914	266
183	20250210	160600	12004084	914	914	914	914	0
184	20250210	160500	12004084	914	914	914	914	0
185	20250210	160400	12004084	914	914	914	914	0
186	20250210	160300	12004084	914	914	914	914	0
187	20250210	160200	12004084	914	914	914	914	0
188	20250210	160100	12004084	914	914	914	914	0
189	20250210	160000	12004084	914	914	914	914	0
190	20250210	155900	12004084	914	914	914	914	0
191	20250210	155800	12004084	914	914	914	914	0
192	20250210	155700	12004084	914	914	914	914	0
193	20250210	155600	12004084	914	914	914	914	0
194	20250210	155500	12004084	914	914	914	914	0
195	20250210	155400	12004084	914	914	914	914	0
196	20250210	155300	12004084	914	914	914	914	0
197	20250210	155200	12004084	914	914	914	914	0
198	20250210	155100	12004084	914	914	914	914	0
199	20250210	155000	12004084	914	914	914	914	0
200	20250210	154900	12004084	914	914	914	914	0
201	20250210	154800	12004084	914	914	914	914	0
202	20250210	154700	12004084	914	914	914	914	0
203	20250210	154600	12004084	914	914	914	914	0
204	20250210	154500	12004084	914	914	914	914	0
205	20250210	154400	12004084	914	914	914	914	0
206	20250210	154300	12004084	914	914	914	914	0
207	20250210	154200	12004084	914	914	914	914	0
208	20250210	154100	12004084	914	914	914	914	0
209	20250210	154000	12004084	914	914	914	914	0
210	20250210	153900	12004084	914	914	914	914	0
211	20250210	153800	12004084	914	914	914	914	0
212	20250210	153700	12004084	914	914	914	914	266
213	20250210	153600	12004084	914	914	914	914	0
214	20250210	153500	12004084	914	914	914	914	0
215	20250210	153400	12004084	914	914	914	914	0
216	20250210	153300	12004084	914	914	914	914	0
217	20250210	153200	12004084	914	914	914	914	0
218	20250210	153100	12004084	914	914	914	914	0
219	20250210	153000	12004084	914	914	914	914	266
220	20250210	152900	11760960	915	915	915	915	0
221	20250210	152800	11760960	915	915	915	915	0
222	20250210	152700	11760960	915	915	915	915	0
223	20250210	152600	11760960	915	915	915	915	0
224	20250210	152500	11760960	915	915	915	915	0
225	20250210	152400	11760960	915	915	915	915	0
226	20250210	152300	11760960	915	915	915	915	0
227	20250210	152200	11760960	915	915	915	915	0
228	20250210	152100	11760960	915	915	915	915	0
229	20250210	152000	11760960	915	915	915	915	0
230	20250210	151900	11760960	915	915	915	915	0
231	20250210	151800	11760960	915	915	915	915	0
232	20250210	151700	11760960	915	915	915	915	0
233	20250210	151600	11760960	915	915	915	915	0
234	20250210	151500	11760960	915	915	915	915	0
235	20250210	151400	11760960	915	915	915	915	0
236	20250210	151300	11760960	915	915	915	915	0
237	20250210	151200	11760960	915	915	915	915	10
238	20250210	151100	11751810	915	915	915	915	0
239	20250210	151000	11751810	915	915	915	915	0
240	20250210	150900	11751810	915	915	915	915	100
241	20250210	150800	11660310	916	916	916	916	100
242	20250210	150700	11568710	922	922	922	922	0
243	20250210	150600	11568710	922	922	922	922	0
244	20250210	150500	11568710	922	922	922	922	0
245	20250210	150400	11568710	922	922	922	922	0
246	20250210	150300	11568710	922	922	922	922	0
247	20250210	150200	11568710	922	922	922	922	0
248	20250210	150100	11568710	922	922	922	922	0
249	20250210	150000	11568710	922	922	922	922	0
250	20250210	145900	11568710	922	922	922	922	980
251	20250210	145800	10665150	922	922	922	922	20
252	20250210	145700	10646710	922	922	922	922	0
253	20250210	145600	10646710	922	922	922	922	1
254	20250210	145500	10645788	915	915	915	915	0
255	20250210	145400	10645788	915	922	922	915	100
256	20250210	145300	10554280	923	923	923	923	0
257	20250210	145200	10554280	923	923	923	923	0
258	20250210	145100	10554280	923	923	923	923	0
259	20250210	145000	10554280	923	923	923	923	0
260	20250210	144900	10554280	923	923	923	923	0
261	20250210	144800	10554280	923	923	923	923	0
262	20250210	144700	10554280	923	923	923	923	0
263	20250210	144600	10554280	923	923	923	923	0
264	20250210	144500	10554280	923	923	923	923	0
265	20250210	144400	10554280	923	923	923	923	0
266	20250210	144300	10554280	923	923	923	923	0
267	20250210	144200	10554280	923	923	923	923	500
268	20250210	144100	10092780	922	922	922	922	0
269	20250210	144000	10092780	922	922	922	922	0
270	20250210	143900	10092780	922	922	922	922	0
271	20250210	143800	10092780	922	922	922	922	0
272	20250210	143700	10092780	922	922	922	922	0
273	20250210	143600	10092780	922	922	922	922	0
274	20250210	143500	10092780	922	922	922	922	0
275	20250210	143400	10092780	922	922	922	922	0
276	20250210	143300	10092780	922	922	922	922	0
277	20250210	143200	10092780	922	922	922	922	0
278	20250210	143100	10092780	922	922	922	922	0
279	20250210	143000	10092780	922	922	922	922	0
280	20250210	142900	10092780	922	922	922	922	0
281	20250210	142800	10092780	922	922	922	922	0
282	20250210	142700	10092780	922	922	922	922	0
283	20250210	142600	10092780	922	922	922	922	0
284	20250210	142500	10092780	922	922	922	922	0
285	20250210	142400	10092780	922	922	922	922	0
286	20250210	142300	10092780	922	922	922	922	0
287	20250210	142200	10092780	922	922	922	922	0
288	20250210	142100	10092780	922	922	922	922	0
289	20250210	142000	10092780	922	922	922	922	0
290	20250210	141900	10092780	922	922	922	922	0
291	20250210	141800	10092780	922	922	922	922	5
292	20250210	141700	10088170	923	923	923	923	0
293	20250210	141600	10088170	923	923	923	923	0
294	20250210	141500	10088170	923	923	923	923	0
295	20250210	141400	10088170	923	922	923	922	4
296	20250210	141300	10084481	922	922	922	922	0
297	20250210	141200	10084481	922	922	922	922	0
298	20250210	141100	10084481	922	922	922	922	0
299	20250210	141000	10084481	922	922	922	922	12
300	20250210	140900	10073417	922	922	922	922	0
301	20250210	140800	10073417	922	922	922	922	0
302	20250210	140700	10073417	922	922	922	922	0
303	20250210	140600	10073417	922	922	922	922	0
304	20250210	140500	10073417	922	922	922	922	0
305	20250210	140400	10073417	922	922	922	922	0
306	20250210	140300	10073417	922	922	922	922	0
307	20250210	140200	10073417	922	922	922	922	0
308	20250210	140100	10073417	922	922	922	922	0
309	20250210	140000	10073417	922	922	922	922	0
310	20250210	135900	10073417	922	922	922	922	0
311	20250210	135800	10073417	922	922	922	922	0
312	20250210	135700	10073417	922	922	922	922	0
313	20250210	135600	10073417	922	922	922	922	0
314	20250210	135500	10073417	922	922	922	922	0
315	20250210	135400	10073417	922	922	922	922	0
316	20250210	135300	10073417	922	922	922	922	0
317	20250210	135200	10073417	922	922	922	922	0
318	20250210	135100	10073417	922	922	922	922	0
319	20250210	135000	10073417	922	922	922	922	0
320	20250210	134900	10073417	922	922	922	922	0
321	20250210	134800	10073417	922	922	922	922	0
322	20250210	134700	10073417	922	922	922	922	0
323	20250210	134600	10073417	922	922	922	922	0
324	20250210	134500	10073417	922	922	922	922	0
325	20250210	134400	10073417	922	922	922	922	0
326	20250210	134300	10073417	922	922	922	922	60
327	20250210	134200	10018097	922	922	922	922	52
328	20250210	134100	9970153	924	924	924	924	0
329	20250210	134000	9970153	924	924	924	924	0
330	20250210	133900	9970153	924	924	924	924	0
331	20250210	133800	9970153	924	924	924	924	0
332	20250210	133700	9970153	924	924	924	924	0
333	20250210	133600	9970153	924	924	924	924	0
334	20250210	133500	9970153	924	924	924	924	0
335	20250210	133400	9970153	924	924	924	924	0
336	20250210	133300	9970153	924	924	924	924	1
337	20250210	133200	9969229	922	922	922	922	0
338	20250210	133100	9969229	922	922	922	922	0
339	20250210	133000	9969229	922	922	922	922	0
340	20250210	132900	9969229	922	922	922	922	2
341	20250210	132800	9967385	922	922	922	922	15
342	20250210	132700	9953555	922	922	922	922	14
343	20250210	132600	9940647	922	922	922	922	83
344	20250210	132500	9864121	922	922	922	922	139
345	20250210	132400	9735963	922	922	922	922	113
346	20250210	132300	9631777	922	922	922	922	776
347	20250210	132200	8916305	922	922	922	922	0
348	20250210	132100	8916305	922	922	922	922	0
349	20250210	132000	8916305	922	922	922	922	0
350	20250210	131900	8916305	922	922	922	922	1
351	20250210	131800	8915383	911	911	911	911	1
352	20250210	131700	8914472	911	911	911	911	0
353	20250210	131600	8914472	911	911	911	911	0
354	20250210	131500	8914472	911	911	911	911	0
355	20250210	131400	8914472	911	911	911	911	0
356	20250210	131300	8914472	911	911	911	911	0
357	20250210	131200	8914472	911	911	911	911	0
358	20250210	131100	8914472	911	911	911	911	0
359	20250210	131000	8914472	911	911	911	911	0
360	20250210	130900	8914472	911	911	911	911	0
361	20250210	130800	8914472	911	911	911	911	0
362	20250210	130700	8914472	911	911	911	911	0
363	20250210	130600	8914472	911	911	911	911	0
364	20250210	130500	8914472	911	911	911	911	0
365	20250210	130400	8914472	911	911	911	911	0
366	20250210	130300	8914472	911	911	911	911	0
367	20250210	130200	8914472	911	911	911	911	0
368	20250210	130100	8914472	911	911	911	911	0
369	20250210	130000	8914472	911	911	911	911	56
370	20250210	125900	8863456	910	910	910	910	0
371	20250210	125800	8863456	910	910	910	910	0
372	20250210	125700	8863456	910	910	910	910	0
373	20250210	125600	8863456	910	910	910	910	0
374	20250210	125500	8863456	910	910	910	910	0
375	20250210	125400	8863456	910	910	910	910	100
376	20250210	125300	8772456	911	911	911	911	0
377	20250210	125200	8772456	911	911	911	911	0
378	20250210	125100	8772456	911	912	912	911	242
379	20250210	125000	8551971	911	911	911	911	0
380	20250210	124900	8551971	911	911	911	911	0
381	20250210	124800	8551971	911	911	911	911	0
382	20250210	124700	8551971	911	911	911	911	0
383	20250210	124600	8551971	911	911	911	911	0
384	20250210	124500	8551971	911	911	911	911	0
385	20250210	124400	8551971	911	911	911	911	0
386	20250210	124300	8551971	911	911	911	911	0
387	20250210	124200	8551971	911	911	911	911	0
388	20250210	124100	8551971	911	911	911	911	0
389	20250210	124000	8551971	911	911	911	911	0
390	20250210	123900	8551971	911	911	911	911	0
391	20250210	123800	8551971	911	911	911	911	0
392	20250210	123700	8551971	911	911	911	911	0
393	20250210	123600	8551971	911	911	911	911	0
394	20250210	123500	8551971	911	911	911	911	0
395	20250210	123400	8551971	911	911	911	911	0
396	20250210	123300	8551971	911	911	911	911	0
397	20250210	123200	8551971	911	911	911	911	0
398	20250210	123100	8551971	911	911	911	911	122
399	20250210	123000	8440829	925	925	925	925	0
400	20250210	122900	8440829	925	925	925	925	0
401	20250210	122800	8440829	925	925	925	925	0
402	20250210	122700	8440829	925	925	925	925	0
403	20250210	122600	8440829	925	925	925	925	0
404	20250210	122500	8440829	925	925	925	925	0
405	20250210	122400	8440829	925	925	925	925	0
406	20250210	122300	8440829	925	925	925	925	0
407	20250210	122200	8440829	925	925	925	925	0
408	20250210	122100	8440829	925	925	925	925	0
409	20250210	122000	8440829	925	925	925	925	0
410	20250210	121900	8440829	925	925	925	925	0
411	20250210	121800	8440829	925	925	925	925	0
412	20250210	121700	8440829	925	925	925	925	0
413	20250210	121600	8440829	925	925	925	925	0
414	20250210	121500	8440829	925	925	925	925	0
415	20250210	121400	8440829	925	925	925	925	0
416	20250210	121300	8440829	925	925	925	925	1
417	20250210	121200	8439904	925	925	925	925	0
418	20250210	121100	8439904	925	925	925	925	0
419	20250210	121000	8439904	925	925	925	925	0
420	20250210	120900	8439904	925	925	925	925	0
421	20250210	120800	8439904	925	925	925	925	0
422	20250210	120700	8439904	925	925	925	925	0
423	20250210	120600	8439904	925	925	925	925	0
424	20250210	120500	8439904	925	925	925	925	0
425	20250210	120400	8439904	925	925	925	925	0
426	20250210	120300	8439904	925	925	925	925	0
427	20250210	120200	8439904	925	925	925	925	0
428	20250210	120100	8439904	925	925	925	925	0
429	20250210	120000	8439904	925	925	925	925	0
430	20250210	115900	8439904	925	925	925	925	0
431	20250210	115800	8439904	925	920	925	920	1081
432	20250210	115700	7440494	920	920	920	920	0
433	20250210	115600	7440494	920	920	920	920	0
434	20250210	115500	7440494	920	920	920	920	0
435	20250210	115400	7440494	920	920	920	920	0
436	20250210	115300	7440494	920	920	920	920	0
437	20250210	115200	7440494	920	920	920	920	30
438	20250210	115100	7412894	911	911	911	911	0
439	20250210	115000	7412894	911	911	911	911	0
440	20250210	114900	7412894	911	911	911	911	0
441	20250210	114800	7412894	911	911	911	911	0
442	20250210	114700	7412894	911	911	911	911	0
443	20250210	114600	7412894	911	911	911	911	0
444	20250210	114500	7412894	911	911	911	911	0
445	20250210	114400	7412894	911	911	911	911	0
446	20250210	114300	7412894	911	911	911	911	0
447	20250210	114200	7412894	911	911	911	911	0
448	20250210	114100	7412894	911	912	912	911	100
449	20250210	114000	7321724	925	925	925	925	0
450	20250210	113900	7321724	925	925	925	925	0
451	20250210	113800	7321724	925	925	925	925	0
452	20250210	113700	7321724	925	925	925	925	0
453	20250210	113600	7321724	925	925	925	925	0
454	20250210	113500	7321724	925	925	925	925	0
455	20250210	113400	7321724	925	925	925	925	0
456	20250210	113300	7321724	925	925	925	925	0
457	20250210	113200	7321724	925	925	925	925	0
458	20250210	113100	7321724	925	925	925	925	0
459	20250210	113000	7321724	925	925	925	925	0
460	20250210	112900	7321724	925	925	925	925	0
461	20250210	112800	7321724	925	925	925	925	0
462	20250210	112700	7321724	925	925	925	925	0
463	20250210	112600	7321724	925	925	925	925	0
464	20250210	112500	7321724	925	925	925	925	0
465	20250210	112400	7321724	925	925	925	925	0
466	20250210	112300	7321724	925	925	925	925	0
467	20250210	112200	7321724	925	925	925	925	0
468	20250210	112100	7321724	925	925	925	925	0
469	20250210	112000	7321724	925	925	925	925	1
470	20250210	111900	7320799	927	927	927	927	0
471	20250210	111800	7320799	927	927	927	927	0
472	20250210	111700	7320799	927	927	927	927	0
473	20250210	111600	7320799	927	908	927	908	1000
474	20250210	111500	6403480	908	908	908	908	0
475	20250210	111400	6403480	908	908	908	908	0
476	20250210	111300	6403480	908	908	908	908	0
477	20250210	111200	6403480	908	908	908	908	0
478	20250210	111100	6403480	908	908	908	908	0
479	20250210	111000	6403480	908	908	908	908	0
480	20250210	110900	6403480	908	908	908	908	0
481	20250210	110800	6403480	908	908	908	908	0
482	20250210	110700	6403480	908	908	908	908	0
483	20250210	110600	6403480	908	908	908	908	0
484	20250210	110500	6403480	908	908	908	908	0
485	20250210	110400	6403480	908	908	908	908	0
486	20250210	110300	6403480	908	908	908	908	0
487	20250210	110200	6403480	908	908	908	908	0
488	20250210	110100	6403480	908	908	908	908	0
489	20250210	110000	6403480	908	908	908	908	0
490	20250210	105900	6403480	908	908	908	908	0
491	20250210	105800	6403480	908	908	908	908	4
492	20250210	105700	6399848	908	908	908	908	0
493	20250210	105600	6399848	908	908	908	908	0
494	20250210	105500	6399848	908	908	908	908	0
495	20250210	105400	6399848	908	908	908	908	0
496	20250210	105300	6399848	908	908	908	908	0
497	20250210	105200	6399848	908	908	908	908	0
498	20250210	105100	6399848	908	908	908	908	0
499	20250210	105000	6399848	908	908	908	908	0
500	20250210	104900	6399848	908	908	908	908	1
501	20250210	104800	6398940	902	902	902	902	0
502	20250210	104700	6398940	902	902	902	902	0
503	20250210	104600	6398940	902	902	902	902	0
504	20250210	104500	6398940	902	902	902	902	0
505	20250210	104400	6398940	902	902	902	902	0
506	20250210	104300	6398940	902	902	902	902	0
507	20250210	104200	6398940	902	902	902	902	0
508	20250210	104100	6398940	902	902	902	902	0
509	20250210	104000	6398940	902	902	902	902	0
510	20250210	103900	6398940	902	902	902	902	0
511	20250210	103800	6398940	902	902	902	902	0
512	20250210	103700	6398940	902	902	902	902	0
513	20250210	103600	6398940	902	902	902	902	0
514	20250210	103500	6398940	902	902	902	902	0
515	20250210	103400	6398940	902	903	903	902	8
516	20250210	103300	6391718	900	900	900	900	0
517	20250210	103200	6391718	900	900	900	900	0
518	20250210	103100	6391718	900	900	900	900	0
519	20250210	103000	6391718	900	900	900	900	0
520	20250210	102900	6391718	900	900	900	900	0
521	20250210	102800	6391718	900	900	900	900	0
522	20250210	102700	6391718	900	900	900	900	0
523	20250210	102600	6391718	900	900	900	900	0
524	20250210	102500	6391718	900	900	900	900	0
525	20250210	102400	6391718	900	900	900	900	0
526	20250210	102300	6391718	900	900	900	900	0
527	20250210	102200	6391718	900	900	900	900	0
528	20250210	102100	6391718	900	900	900	900	0
529	20250210	102000	6391718	900	900	900	900	0
530	20250210	101900	6391718	900	900	900	900	0
531	20250210	101800	6391718	900	900	900	900	0
532	20250210	101700	6391718	900	900	900	900	0
533	20250210	101600	6391718	900	900	900	900	0
534	20250210	101500	6391718	900	900	900	900	0
535	20250210	101400	6391718	900	900	900	900	0
536	20250210	101300	6391718	900	900	900	900	0
537	20250210	101200	6391718	900	900	900	900	0
538	20250210	101100	6391718	900	900	900	900	0
539	20250210	101000	6391718	900	900	900	900	0
540	20250210	100900	6391718	900	900	900	900	0
541	20250210	100800	6391718	900	900	900	900	0
542	20250210	100700	6391718	900	900	900	900	11
543	20250210	100600	6381818	906	906	906	906	0
544	20250210	100500	6381818	906	906	906	906	0
545	20250210	100400	6381818	906	906	906	906	0
546	20250210	100300	6381818	906	906	906	906	0
547	20250210	100200	6381818	906	906	906	906	118
548	20250210	100100	6274910	898	898	898	898	1
549	20250210	100000	6274012	898	898	898	898	0
550	20250210	095900	6274012	898	898	898	898	0
551	20250210	095800	6274012	898	898	898	898	0
552	20250210	095700	6274012	898	898	898	898	0
553	20250210	095600	6274012	898	898	898	898	4
554	20250210	095500	6270420	906	906	906	906	0
555	20250210	095400	6270420	906	906	906	906	0
556	20250210	095300	6270420	906	906	906	906	0
557	20250210	095200	6270420	906	906	906	906	46
558	20250210	095100	6228744	906	906	906	906	1
559	20250210	095000	6227838	906	906	906	906	0
560	20250210	094900	6227838	906	906	906	906	0
561	20250210	094800	6227838	906	906	906	906	0
562	20250210	094700	6227838	906	906	906	906	0
563	20250210	094600	6227838	906	906	906	906	0
564	20250210	094500	6227838	906	906	906	906	0
565	20250210	094400	6227838	906	906	906	906	10
566	20250210	094300	6218778	910	910	910	910	0
567	20250210	094200	6218778	910	910	910	910	0
568	20250210	094100	6218778	910	910	910	910	0
569	20250210	094000	6218778	910	910	910	910	0
570	20250210	093900	6218778	910	910	910	910	0
571	20250210	093800	6218778	910	910	910	910	0
572	20250210	093700	6218778	910	910	910	910	0
573	20250210	093600	6218778	910	910	910	910	0
574	20250210	093500	6218778	910	910	910	910	22
575	20250210	093400	6198758	910	910	910	910	8
576	20250210	093300	6191478	912	912	912	912	0
577	20250210	093200	6191478	912	912	912	912	0
578	20250210	093100	6191478	912	912	912	912	0
579	20250210	093000	6191478	912	912	912	912	0
580	20250210	092900	6191478	912	912	912	912	0
581	20250210	092800	6191478	912	912	912	912	0
582	20250210	092700	6191478	912	912	912	912	0
583	20250210	092600	6191478	912	912	912	912	0
584	20250210	092500	6191478	912	912	912	912	0
585	20250210	092400	6191478	912	912	912	912	0
586	20250210	092300	6191478	912	912	912	912	0
587	20250210	092200	6191478	912	912	912	912	0
588	20250210	092100	6191478	912	893	912	893	3
589	20250210	092000	6188763	891	891	891	891	0
590	20250210	091900	6188763	891	891	891	891	0
591	20250210	091800	6188763	891	891	891	891	0
592	20250210	091700	6188763	891	900	900	890	1086
593	20250210	091600	5217373	915	915	915	915	0
594	20250210	091500	5217373	915	915	915	915	1
595	20250210	091400	5216458	896	896	896	896	0
596	20250210	091300	5216458	896	896	896	896	0
597	20250210	091200	5216458	896	896	896	896	0
598	20250210	091100	5216458	896	901	901	896	300
599	20250210	091000	4947247	907	906	907	900	4441
600	20250210	090900	928875	901	901	901	901	0
601	20250210	090800	928875	901	901	901	901	0
602	20250210	090700	928875	901	901	901	901	0
603	20250210	090600	928875	901	901	901	901	0
604	20250210	090500	928875	901	901	901	901	0
605	20250210	090400	928875	901	901	901	901	0
606	20250210	090300	928875	901	901	901	901	0
607	20250210	090200	928875	901	901	901	901	18
608	20250210	090100	912657	907	907	907	907	0
609	20250210	090000	912657	907	905	907	905	1007