KissMeData/020760/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	190700	12605070	866	866	866	866	414
3	20250206	190600	12605070	866	866	866	866	0
4	20250206	190500	12605070	866	866	866	866	0
5	20250206	190400	12605070	866	866	866	866	0
6	20250206	190300	12605070	866	866	866	866	0
7	20250206	190200	12605070	866	866	866	866	0
8	20250206	190100	12605070	866	866	866	866	0
9	20250206	190000	12605070	866	866	866	866	0
10	20250206	185900	12605070	866	866	866	866	0
11	20250206	185800	12605070	866	866	866	866	0
12	20250206	185700	12605070	866	866	866	866	0
13	20250206	185600	12605070	866	866	866	866	0
14	20250206	185500	12605070	866	866	866	866	0
15	20250206	185400	12605070	866	866	866	866	0
16	20250206	185300	12605070	866	866	866	866	0
17	20250206	185200	12605070	866	866	866	866	0
18	20250206	185100	12605070	866	866	866	866	0
19	20250206	185000	12605070	866	866	866	866	0
20	20250206	184900	12605070	866	866	866	866	0
21	20250206	184800	12605070	866	866	866	866	0
22	20250206	184700	12605070	866	866	866	866	0
23	20250206	184600	12605070	866	866	866	866	0
24	20250206	184500	12605070	866	866	866	866	0
25	20250206	184400	12605070	866	866	866	866	0
26	20250206	184300	12605070	866	866	866	866	0
27	20250206	184200	12605070	866	866	866	866	0
28	20250206	184100	12605070	866	866	866	866	0
29	20250206	184000	12605070	866	866	866	866	0
30	20250206	183900	12605070	866	866	866	866	0
31	20250206	183800	12605070	866	866	866	866	0
32	20250206	183700	12605070	866	866	866	866	414
33	20250206	183600	12605070	866	866	866	866	0
34	20250206	183500	12605070	866	866	866	866	0
35	20250206	183400	12605070	866	866	866	866	0
36	20250206	183300	12605070	866	866	866	866	0
37	20250206	183200	12605070	866	866	866	866	0
38	20250206	183100	12605070	866	866	866	866	0
39	20250206	183000	12605070	866	866	866	866	0
40	20250206	182900	12605070	866	866	866	866	0
41	20250206	182800	12605070	866	866	866	866	0
42	20250206	182700	12605070	866	866	866	866	0
43	20250206	182600	12605070	866	866	866	866	0
44	20250206	182500	12605070	866	866	866	866	0
45	20250206	182400	12605070	866	866	866	866	0
46	20250206	182300	12605070	866	866	866	866	0
47	20250206	182200	12605070	866	866	866	866	0
48	20250206	182100	12605070	866	866	866	866	0
49	20250206	182000	12605070	866	866	866	866	0
50	20250206	181900	12605070	866	866	866	866	0
51	20250206	181800	12605070	866	866	866	866	0
52	20250206	181700	12605070	866	866	866	866	0
53	20250206	181600	12605070	866	866	866	866	0
54	20250206	181500	12605070	866	866	866	866	0
55	20250206	181400	12605070	866	866	866	866	0
56	20250206	181300	12605070	866	866	866	866	0
57	20250206	181200	12605070	866	866	866	866	0
58	20250206	181100	12605070	866	866	866	866	0
59	20250206	181000	12605070	866	866	866	866	0
60	20250206	180900	12605070	866	866	866	866	0
61	20250206	180800	12605070	866	866	866	866	0
62	20250206	180700	12605070	866	866	866	866	414
63	20250206	180600	12605070	866	866	866	866	0
64	20250206	180500	12605070	866	866	866	866	0
65	20250206	180400	12605070	866	866	866	866	0
66	20250206	180300	12605070	866	866	866	866	0
67	20250206	180200	12605070	866	866	866	866	0
68	20250206	180100	12605070	866	866	866	866	0
69	20250206	180000	12605070	866	866	866	866	0
70	20250206	175900	12605070	866	866	866	866	0
71	20250206	175800	12605070	866	866	866	866	0
72	20250206	175700	12605070	866	866	866	866	0
73	20250206	175600	12605070	866	866	866	866	0
74	20250206	175500	12605070	866	866	866	866	0
75	20250206	175400	12605070	866	866	866	866	0
76	20250206	175300	12605070	866	866	866	866	0
77	20250206	175200	12605070	866	866	866	866	0
78	20250206	175100	12605070	866	866	866	866	0
79	20250206	175000	12605070	866	866	866	866	0
80	20250206	174900	12605070	866	866	866	866	0
81	20250206	174800	12605070	866	866	866	866	0
82	20250206	174700	12605070	866	866	866	866	0
83	20250206	174600	12605070	866	866	866	866	0
84	20250206	174500	12605070	866	866	866	866	0
85	20250206	174400	12605070	866	866	866	866	0
86	20250206	174300	12605070	866	866	866	866	0
87	20250206	174200	12605070	866	866	866	866	0
88	20250206	174100	12605070	866	866	866	866	0
89	20250206	174000	12605070	866	866	866	866	0
90	20250206	173900	12605070	866	866	866	866	0
91	20250206	173800	12605070	866	866	866	866	0
92	20250206	173700	12605070	866	866	866	866	414
93	20250206	173600	12605070	866	866	866	866	0
94	20250206	173500	12605070	866	866	866	866	0
95	20250206	173400	12605070	866	866	866	866	0
96	20250206	173300	12605070	866	866	866	866	0
97	20250206	173200	12605070	866	866	866	866	0
98	20250206	173100	12605070	866	866	866	866	0
99	20250206	173000	12605070	866	866	866	866	0
100	20250206	172900	12605070	866	866	866	866	0
101	20250206	172800	12605070	866	866	866	866	0
102	20250206	172700	12605070	866	866	866	866	0
103	20250206	172600	12605070	866	866	866	866	0
104	20250206	172500	12605070	866	866	866	866	0
105	20250206	172400	12605070	866	866	866	866	0
106	20250206	172300	12605070	866	866	866	866	0
107	20250206	172200	12605070	866	866	866	866	0
108	20250206	172100	12605070	866	866	866	866	0
109	20250206	172000	12605070	866	866	866	866	0
110	20250206	171900	12605070	866	866	866	866	0
111	20250206	171800	12605070	866	866	866	866	0
112	20250206	171700	12605070	866	866	866	866	0
113	20250206	171600	12605070	866	866	866	866	0
114	20250206	171500	12605070	866	866	866	866	0
115	20250206	171400	12605070	866	866	866	866	0
116	20250206	171300	12605070	866	866	866	866	0
117	20250206	171200	12605070	866	866	866	866	0
118	20250206	171100	12605070	866	866	866	866	0
119	20250206	171000	12605070	866	866	866	866	0
120	20250206	170900	12605070	866	866	866	866	0
121	20250206	170800	12605070	866	866	866	866	0
122	20250206	170700	12605070	866	866	866	866	414
123	20250206	170600	12605070	866	866	866	866	0
124	20250206	170500	12605070	866	866	866	866	0
125	20250206	170400	12605070	866	866	866	866	0
126	20250206	170300	12605070	866	866	866	866	0
127	20250206	170200	12605070	866	866	866	866	0
128	20250206	170100	12605070	866	866	866	866	0
129	20250206	170000	12605070	866	866	866	866	0
130	20250206	165900	12605070	866	866	866	866	0
131	20250206	165800	12605070	866	866	866	866	0
132	20250206	165700	12605070	866	866	866	866	0
133	20250206	165600	12605070	866	866	866	866	0
134	20250206	165500	12605070	866	866	866	866	0
135	20250206	165400	12605070	866	866	866	866	0
136	20250206	165300	12605070	866	866	866	866	0
137	20250206	165200	12605070	866	866	866	866	0
138	20250206	165100	12605070	866	866	866	866	0
139	20250206	165000	12605070	866	866	866	866	0
140	20250206	164900	12605070	866	866	866	866	0
141	20250206	164800	12605070	866	866	866	866	0
142	20250206	164700	12605070	866	866	866	866	0
143	20250206	164600	12605070	866	866	866	866	0
144	20250206	164500	12605070	866	866	866	866	0
145	20250206	164400	12605070	866	866	866	866	0
146	20250206	164300	12605070	866	866	866	866	0
147	20250206	164200	12605070	866	866	866	866	0
148	20250206	164100	12605070	866	866	866	866	0
149	20250206	164000	12605070	866	866	866	866	0
150	20250206	163900	12605070	866	866	866	866	0
151	20250206	163800	12605070	866	866	866	866	0
152	20250206	163700	12605070	866	866	866	866	414
153	20250206	163600	12605070	866	866	866	866	0
154	20250206	163500	12605070	866	866	866	866	0
155	20250206	163400	12605070	866	866	866	866	0
156	20250206	163300	12605070	866	866	866	866	0
157	20250206	163200	12605070	866	866	866	866	0
158	20250206	163100	12605070	866	866	866	866	0
159	20250206	163000	12605070	866	866	866	866	0
160	20250206	162900	12605070	866	866	866	866	0
161	20250206	162800	12605070	866	866	866	866	0
162	20250206	162700	12605070	866	866	866	866	0
163	20250206	162600	12605070	866	866	866	866	0
164	20250206	162500	12605070	866	866	866	866	0
165	20250206	162400	12605070	866	866	866	866	0
166	20250206	162300	12605070	866	866	866	866	0
167	20250206	162200	12605070	866	866	866	866	0
168	20250206	162100	12605070	866	866	866	866	0
169	20250206	162000	12605070	866	866	866	866	0
170	20250206	161900	12605070	866	866	866	866	0
171	20250206	161800	12605070	866	866	866	866	0
172	20250206	161700	12605070	866	866	866	866	0
173	20250206	161600	12605070	866	866	866	866	0
174	20250206	161500	12605070	866	866	866	866	0
175	20250206	161400	12605070	866	866	866	866	0
176	20250206	161300	12605070	866	866	866	866	0
177	20250206	161200	12605070	866	866	866	866	0
178	20250206	161100	12605070	866	866	866	866	0
179	20250206	161000	12605070	866	866	866	866	0
180	20250206	160900	12605070	866	866	866	866	0
181	20250206	160800	12605070	866	866	866	866	0
182	20250206	160700	12605070	866	866	866	866	414
183	20250206	160600	12605070	866	866	866	866	0
184	20250206	160500	12605070	866	866	866	866	0
185	20250206	160400	12605070	866	866	866	866	0
186	20250206	160300	12605070	866	866	866	866	0
187	20250206	160200	12605070	866	866	866	866	0
188	20250206	160100	12605070	866	866	866	866	0
189	20250206	160000	12605070	866	866	866	866	0
190	20250206	155900	12605070	866	866	866	866	0
191	20250206	155800	12605070	866	866	866	866	0
192	20250206	155700	12605070	866	866	866	866	0
193	20250206	155600	12605070	866	866	866	866	0
194	20250206	155500	12605070	866	866	866	866	0
195	20250206	155400	12605070	866	866	866	866	0
196	20250206	155300	12605070	866	866	866	866	0
197	20250206	155200	12605070	866	866	866	866	0
198	20250206	155100	12605070	866	866	866	866	0
199	20250206	155000	12605070	866	866	866	866	0
200	20250206	154900	12605070	866	866	866	866	0
201	20250206	154800	12605070	866	866	866	866	0
202	20250206	154700	12605070	866	866	866	866	0
203	20250206	154600	12605070	866	866	866	866	0
204	20250206	154500	12605070	866	866	866	866	0
205	20250206	154400	12605070	866	866	866	866	0
206	20250206	154300	12605070	866	866	866	866	0
207	20250206	154200	12605070	866	866	866	866	0
208	20250206	154100	12605070	866	866	866	866	0
209	20250206	154000	12605070	866	866	866	866	0
210	20250206	153900	12605070	866	866	866	866	0
211	20250206	153800	12605070	866	866	866	866	0
212	20250206	153700	12605070	866	866	866	866	414
213	20250206	153600	12605070	866	866	866	866	0
214	20250206	153500	12605070	866	866	866	866	0
215	20250206	153400	12605070	866	866	866	866	0
216	20250206	153300	12605070	866	866	866	866	0
217	20250206	153200	12605070	866	866	866	866	0
218	20250206	153100	12605070	866	866	866	866	0
219	20250206	153000	12605070	866	866	866	866	414
220	20250206	152900	12246546	866	866	866	866	0
221	20250206	152800	12246546	866	866	866	866	0
222	20250206	152700	12246546	866	866	866	866	0
223	20250206	152600	12246546	866	866	866	866	0
224	20250206	152500	12246546	866	866	866	866	0
225	20250206	152400	12246546	866	866	866	866	0
226	20250206	152300	12246546	866	866	866	866	0
227	20250206	152200	12246546	866	866	866	866	0
228	20250206	152100	12246546	866	866	866	866	0
229	20250206	152000	12246546	866	866	866	866	0
230	20250206	151900	12246546	866	866	866	866	0
231	20250206	151800	12246546	866	866	866	866	9
232	20250206	151700	12238752	866	866	866	866	1
233	20250206	151600	12237886	867	867	867	867	0
234	20250206	151500	12237886	867	867	867	867	0
235	20250206	151400	12237886	867	866	867	866	2
236	20250206	151300	12236153	867	867	867	867	0
237	20250206	151200	12236153	867	867	867	867	0
238	20250206	151100	12236153	867	867	867	867	0
239	20250206	151000	12236153	867	867	867	867	0
240	20250206	150900	12236153	867	867	867	867	0
241	20250206	150800	12236153	867	867	867	867	0
242	20250206	150700	12236153	867	867	867	867	0
243	20250206	150600	12236153	867	867	867	867	0
244	20250206	150500	12236153	867	867	867	867	0
245	20250206	150400	12236153	867	867	867	867	0
246	20250206	150300	12236153	867	867	867	867	0
247	20250206	150200	12236153	867	867	867	865	312
248	20250206	150100	11965652	867	867	867	867	0
249	20250206	150000	11965652	867	867	867	867	0
250	20250206	145900	11965652	867	867	867	867	0
251	20250206	145800	11965652	867	867	867	867	0
252	20250206	145700	11965652	867	867	867	867	0
253	20250206	145600	11965652	867	867	867	867	1
254	20250206	145500	11964785	861	861	861	861	0
255	20250206	145400	11964785	861	861	861	861	0
256	20250206	145300	11964785	861	861	861	861	10
257	20250206	145200	11956175	861	861	861	861	7
258	20250206	145100	11950148	862	862	862	862	6
259	20250206	145000	11944976	863	863	863	863	0
260	20250206	144900	11944976	863	863	863	863	0
261	20250206	144800	11944976	863	863	863	863	0
262	20250206	144700	11944976	863	863	863	863	0
263	20250206	144600	11944976	863	863	863	863	0
264	20250206	144500	11944976	863	863	863	863	2
265	20250206	144400	11943250	863	863	863	863	10
266	20250206	144300	11934620	863	863	863	863	0
267	20250206	144200	11934620	863	863	863	863	0
268	20250206	144100	11934620	863	863	863	863	0
269	20250206	144000	11934620	863	863	863	863	0
270	20250206	143900	11934620	863	863	863	863	0
271	20250206	143800	11934620	863	863	863	863	0
272	20250206	143700	11934620	863	863	863	863	0
273	20250206	143600	11934620	863	863	863	863	35
274	20250206	143500	11904415	868	863	868	863	416
275	20250206	143400	11545242	870	870	870	870	0
276	20250206	143300	11545242	870	870	870	870	0
277	20250206	143200	11545242	870	870	870	870	0
278	20250206	143100	11545242	870	870	870	870	0
279	20250206	143000	11545242	870	870	870	870	0
280	20250206	142900	11545242	870	870	870	870	0
281	20250206	142800	11545242	870	870	870	870	0
282	20250206	142700	11545242	870	870	870	870	0
283	20250206	142600	11545242	870	870	870	870	0
284	20250206	142500	11545242	870	870	870	870	0
285	20250206	142400	11545242	870	870	870	870	0
286	20250206	142300	11545242	870	870	870	870	0
287	20250206	142200	11545242	870	870	870	870	0
288	20250206	142100	11545242	870	870	870	870	0
289	20250206	142000	11545242	870	870	870	870	0
290	20250206	141900	11545242	870	870	870	870	0
291	20250206	141800	11545242	870	870	870	870	0
292	20250206	141700	11545242	870	870	870	870	0
293	20250206	141600	11545242	870	870	870	870	0
294	20250206	141500	11545242	870	870	870	870	0
295	20250206	141400	11545242	870	870	870	870	0
296	20250206	141300	11545242	870	870	870	870	0
297	20250206	141200	11545242	870	870	870	870	0
298	20250206	141100	11545242	870	870	870	870	0
299	20250206	141000	11545242	870	870	870	870	0
300	20250206	140900	11545242	870	870	870	870	0
301	20250206	140800	11545242	870	870	870	870	0
302	20250206	140700	11545242	870	870	870	870	0
303	20250206	140600	11545242	870	870	870	870	0
304	20250206	140500	11545242	870	870	870	870	0
305	20250206	140400	11545242	870	870	870	870	0
306	20250206	140300	11545242	870	870	870	870	0
307	20250206	140200	11545242	870	870	870	870	0
308	20250206	140100	11545242	870	870	870	870	0
309	20250206	140000	11545242	870	870	870	870	0
310	20250206	135900	11545242	870	870	870	870	0
311	20250206	135800	11545242	870	870	870	870	0
312	20250206	135700	11545242	870	870	870	870	0
313	20250206	135600	11545242	870	870	870	870	0
314	20250206	135500	11545242	870	870	870	870	0
315	20250206	135400	11545242	870	870	870	870	0
316	20250206	135300	11545242	870	870	870	870	0
317	20250206	135200	11545242	870	870	870	870	0
318	20250206	135100	11545242	870	870	870	870	0
319	20250206	135000	11545242	870	870	870	870	0
320	20250206	134900	11545242	870	870	870	870	0
321	20250206	134800	11545242	870	870	870	870	55
322	20250206	134700	11497392	870	870	870	870	0
323	20250206	134600	11497392	870	870	870	870	0
324	20250206	134500	11497392	870	870	870	870	0
325	20250206	134400	11497392	870	870	870	870	0
326	20250206	134300	11497392	870	870	870	870	0
327	20250206	134200	11497392	870	870	870	870	0
328	20250206	134100	11497392	870	870	870	870	0
329	20250206	134000	11497392	870	870	870	870	0
330	20250206	133900	11497392	870	870	870	870	0
331	20250206	133800	11497392	870	870	870	870	0
332	20250206	133700	11497392	870	870	870	870	0
333	20250206	133600	11497392	870	870	870	870	0
334	20250206	133500	11497392	870	870	870	870	0
335	20250206	133400	11497392	870	870	870	870	0
336	20250206	133300	11497392	870	870	870	870	0
337	20250206	133200	11497392	870	870	870	870	0
338	20250206	133100	11497392	870	870	870	870	27
339	20250206	133000	11473902	870	870	870	870	0
340	20250206	132900	11473902	870	870	870	870	1
341	20250206	132800	11473032	869	869	869	869	730
342	20250206	132700	10838662	869	867	869	867	11
343	20250206	132600	10829123	867	867	867	867	500
344	20250206	132500	10395623	867	867	867	867	0
345	20250206	132400	10395623	867	861	867	861	621
346	20250206	132300	9860936	861	861	861	861	1118
347	20250206	132200	8898338	861	861	861	861	0
348	20250206	132100	8898338	861	861	861	861	0
349	20250206	132000	8898338	861	861	861	861	0
350	20250206	131900	8898338	861	861	861	861	0
351	20250206	131800	8898338	861	861	861	861	0
352	20250206	131700	8898338	861	861	861	861	0
353	20250206	131600	8898338	861	861	861	861	10
354	20250206	131500	8889728	861	861	861	861	1
355	20250206	131400	8888867	858	858	858	858	0
356	20250206	131300	8888867	858	858	858	858	57
357	20250206	131200	8839961	861	861	861	861	0
358	20250206	131100	8839961	861	861	861	861	0
359	20250206	131000	8839961	861	861	861	861	0
360	20250206	130900	8839961	861	861	861	861	0
361	20250206	130800	8839961	861	861	861	861	0
362	20250206	130700	8839961	861	861	861	861	0
363	20250206	130600	8839961	861	861	861	861	106
364	20250206	130500	8748695	861	860	861	860	642
365	20250206	130400	8196563	860	860	860	860	0
366	20250206	130300	8196563	860	860	860	860	0
367	20250206	130200	8196563	860	860	860	858	646
368	20250206	130100	7642061	860	860	860	860	0
369	20250206	130000	7642061	860	860	860	860	100
370	20250206	125900	7556061	860	860	860	860	0
371	20250206	125800	7556061	860	860	860	860	0
372	20250206	125700	7556061	860	860	860	860	1
373	20250206	125600	7555201	857	858	858	857	1000
374	20250206	125500	6698199	860	860	860	860	0
375	20250206	125400	6698199	860	860	860	860	0
376	20250206	125300	6698199	860	860	860	860	1
377	20250206	125200	6697339	857	857	857	857	0
378	20250206	125100	6697339	857	859	859	857	1326
379	20250206	125000	5560277	860	860	860	860	0
380	20250206	124900	5560277	860	860	860	860	0
381	20250206	124800	5560277	860	860	860	860	0
382	20250206	124700	5560277	860	860	860	860	0
383	20250206	124600	5560277	860	860	860	860	0
384	20250206	124500	5560277	860	860	860	860	0
385	20250206	124400	5560277	860	860	860	860	20
386	20250206	124300	5543077	860	860	860	860	0
387	20250206	124200	5543077	860	860	860	860	0
388	20250206	124100	5543077	860	860	860	860	0
389	20250206	124000	5543077	860	860	860	860	0
390	20250206	123900	5543077	860	860	860	860	0
391	20250206	123800	5543077	860	860	860	860	10
392	20250206	123700	5534477	860	860	860	860	0
393	20250206	123600	5534477	860	860	860	860	0
394	20250206	123500	5534477	860	860	860	860	0
395	20250206	123400	5534477	860	860	860	860	0
396	20250206	123300	5534477	860	860	860	860	0
397	20250206	123200	5534477	860	860	860	860	0
398	20250206	123100	5534477	860	860	860	860	0
399	20250206	123000	5534477	860	860	860	860	0
400	20250206	122900	5534477	860	860	860	860	70
401	20250206	122800	5474277	860	860	860	860	90
402	20250206	122700	5396877	860	860	860	860	0
403	20250206	122600	5396877	860	860	860	860	0
404	20250206	122500	5396877	860	860	860	860	0
405	20250206	122400	5396877	860	860	860	860	0
406	20250206	122300	5396877	860	860	860	860	0
407	20250206	122200	5396877	860	860	860	860	0
408	20250206	122100	5396877	860	860	860	860	0
409	20250206	122000	5396877	860	860	860	860	0
410	20250206	121900	5396877	860	860	860	860	0
411	20250206	121800	5396877	860	860	860	860	0
412	20250206	121700	5396877	860	860	860	860	0
413	20250206	121600	5396877	860	860	860	860	1
414	20250206	121500	5396017	860	860	860	860	0
415	20250206	121400	5396017	860	860	860	860	237
416	20250206	121300	5192197	860	860	860	860	0
417	20250206	121200	5192197	860	860	860	860	1
418	20250206	121100	5191337	859	859	859	859	0
419	20250206	121000	5191337	859	859	859	859	0
420	20250206	120900	5191337	859	859	859	859	0
421	20250206	120800	5191337	859	859	859	859	0
422	20250206	120700	5191337	859	859	859	859	0
423	20250206	120600	5191337	859	859	859	859	0
424	20250206	120500	5191337	859	859	859	859	0
425	20250206	120400	5191337	859	859	859	859	0
426	20250206	120300	5191337	859	859	859	859	0
427	20250206	120200	5191337	859	859	859	859	0
428	20250206	120100	5191337	859	859	859	859	0
429	20250206	120000	5191337	859	859	859	859	0
430	20250206	115900	5191337	859	859	859	859	0
431	20250206	115800	5191337	859	859	859	859	0
432	20250206	115700	5191337	859	859	859	859	0
433	20250206	115600	5191337	859	859	859	859	1
434	20250206	115500	5190478	859	859	859	859	20
435	20250206	115400	5173298	859	859	859	859	10
436	20250206	115300	5164708	860	860	860	860	0
437	20250206	115200	5164708	860	860	860	860	250
438	20250206	115100	4949708	860	860	860	860	0
439	20250206	115000	4949708	860	859	860	859	683
440	20250206	114900	4363008	860	860	860	860	0
441	20250206	114800	4363008	860	860	860	860	0
442	20250206	114700	4363008	860	860	860	860	0
443	20250206	114600	4363008	860	860	860	860	0
444	20250206	114500	4363008	860	860	860	860	0
445	20250206	114400	4363008	860	860	860	860	0
446	20250206	114300	4363008	860	860	860	860	0
447	20250206	114200	4363008	860	860	860	860	0
448	20250206	114100	4363008	860	860	860	860	0
449	20250206	114000	4363008	860	860	860	860	0
450	20250206	113900	4363008	860	860	860	860	0
451	20250206	113800	4363008	860	860	860	860	0
452	20250206	113700	4363008	860	860	860	860	0
453	20250206	113600	4363008	860	860	860	860	0
454	20250206	113500	4363008	860	860	860	860	0
455	20250206	113400	4363008	860	860	860	860	0
456	20250206	113300	4363008	860	860	860	860	5
457	20250206	113200	4358708	860	860	860	860	3
458	20250206	113100	4356128	860	860	860	860	3
459	20250206	113000	4353548	860	860	860	860	0
460	20250206	112900	4353548	860	860	860	860	0
461	20250206	112800	4353548	860	860	860	860	0
462	20250206	112700	4353548	860	860	860	860	0
463	20250206	112600	4353548	860	860	860	860	12
464	20250206	112500	4343228	860	860	860	860	107
465	20250206	112400	4251208	860	860	860	860	0
466	20250206	112300	4251208	860	860	860	860	0
467	20250206	112200	4251208	860	860	860	860	0
468	20250206	112100	4251208	860	860	860	860	5
469	20250206	112000	4246908	859	859	859	859	50
470	20250206	111900	4203958	860	860	860	860	556
471	20250206	111800	3725798	860	860	860	860	0
472	20250206	111700	3725798	860	860	860	860	103
473	20250206	111600	3637218	860	860	860	860	123
474	20250206	111500	3531438	859	859	859	859	0
475	20250206	111400	3531438	859	859	859	859	0
476	20250206	111300	3531438	859	859	859	859	0
477	20250206	111200	3531438	859	859	859	859	42
478	20250206	111100	3495360	860	860	860	860	0
479	20250206	111000	3495360	860	860	860	860	1
480	20250206	110900	3494500	860	860	860	860	0
481	20250206	110800	3494500	860	860	860	860	0
482	20250206	110700	3494500	860	860	860	860	60
483	20250206	110600	3442900	861	861	861	861	7
484	20250206	110500	3436873	861	861	861	861	0
485	20250206	110400	3436873	861	861	861	861	0
486	20250206	110300	3436873	861	861	861	861	0
487	20250206	110200	3436873	861	861	861	861	3
488	20250206	110100	3434290	861	861	861	861	0
489	20250206	110000	3434290	861	861	861	861	0
490	20250206	105900	3434290	861	861	861	861	338
491	20250206	105800	3143272	861	861	861	861	25
492	20250206	105700	3121747	861	861	861	861	0
493	20250206	105600	3121747	861	869	869	861	128
494	20250206	105500	3010619	868	868	868	868	0
495	20250206	105400	3010619	868	868	868	868	19
496	20250206	105300	2994127	868	869	869	868	12
497	20250206	105200	2983701	869	869	869	869	0
498	20250206	105100	2983701	869	869	869	869	0
499	20250206	105000	2983701	869	869	869	869	0
500	20250206	104900	2983701	869	869	869	869	0
501	20250206	104800	2983701	869	869	869	869	0
502	20250206	104700	2983701	869	869	869	869	0
503	20250206	104600	2983701	869	869	869	869	0
504	20250206	104500	2983701	869	869	869	869	0
505	20250206	104400	2983701	869	869	869	869	1
506	20250206	104300	2982832	868	868	868	868	0
507	20250206	104200	2982832	868	868	868	868	0
508	20250206	104100	2982832	868	868	868	868	0
509	20250206	104000	2982832	868	868	868	868	0
510	20250206	103900	2982832	868	868	868	868	0
511	20250206	103800	2982832	868	868	868	868	0
512	20250206	103700	2982832	868	868	868	868	0
513	20250206	103600	2982832	868	868	868	868	0
514	20250206	103500	2982832	868	868	868	868	0
515	20250206	103400	2982832	868	868	868	868	0
516	20250206	103300	2982832	868	868	868	868	0
517	20250206	103200	2982832	868	868	868	868	0
518	20250206	103100	2982832	868	868	868	868	0
519	20250206	103000	2982832	868	868	868	868	0
520	20250206	102900	2982832	868	868	868	868	0
521	20250206	102800	2982832	868	868	868	868	0
522	20250206	102700	2982832	868	868	868	868	0
523	20250206	102600	2982832	868	868	868	868	0
524	20250206	102500	2982832	868	868	868	868	29
525	20250206	102400	2957660	869	869	869	869	0
526	20250206	102300	2957660	869	869	869	869	0
527	20250206	102200	2957660	869	869	869	869	0
528	20250206	102100	2957660	869	869	869	869	0
529	20250206	102000	2957660	869	869	869	869	0
530	20250206	101900	2957660	869	869	869	869	0
531	20250206	101800	2957660	869	869	869	869	0
532	20250206	101700	2957660	869	869	869	869	0
533	20250206	101600	2957660	869	869	869	869	0
534	20250206	101500	2957660	869	869	869	869	1
535	20250206	101400	2956791	871	871	871	871	0
536	20250206	101300	2956791	871	871	871	871	0
537	20250206	101200	2956791	871	871	871	871	0
538	20250206	101100	2956791	871	871	871	871	0
539	20250206	101000	2956791	871	871	871	871	0
540	20250206	100900	2956791	871	871	871	871	1
541	20250206	100800	2955920	859	870	870	859	1100
542	20250206	100700	2006202	870	870	870	870	6
543	20250206	100600	2000982	871	871	871	871	1
544	20250206	100500	2000111	871	871	871	871	0
545	20250206	100400	2000111	871	870	871	870	24
546	20250206	100300	1979230	870	870	870	870	60
547	20250206	100200	1927030	870	870	870	870	0
548	20250206	100100	1927030	870	870	870	870	2
549	20250206	100000	1925290	872	872	872	872	0
550	20250206	095900	1925290	872	872	872	872	0
551	20250206	095800	1925290	872	872	872	872	0
552	20250206	095700	1925290	872	872	872	872	0
553	20250206	095600	1925290	872	872	872	872	0
554	20250206	095500	1925290	872	872	872	872	0
555	20250206	095400	1925290	872	872	872	872	0
556	20250206	095300	1925290	872	872	872	872	0
557	20250206	095200	1925290	872	872	872	872	0
558	20250206	095100	1925290	872	872	872	872	0
559	20250206	095000	1925290	872	872	872	872	0
560	20250206	094900	1925290	872	872	872	872	0
561	20250206	094800	1925290	872	872	872	872	0
562	20250206	094700	1925290	872	872	872	872	0
563	20250206	094600	1925290	872	872	872	872	0
564	20250206	094500	1925290	872	872	872	872	0
565	20250206	094400	1925290	872	872	872	872	0
566	20250206	094300	1925290	872	872	872	872	0
567	20250206	094200	1925290	872	872	872	872	0
568	20250206	094100	1925290	872	872	872	872	0
569	20250206	094000	1925290	872	872	872	872	0
570	20250206	093900	1925290	872	872	872	872	0
571	20250206	093800	1925290	872	872	872	872	0
572	20250206	093700	1925290	872	872	872	872	1
573	20250206	093600	1924418	872	872	872	872	1
574	20250206	093500	1923546	872	872	872	872	0
575	20250206	093400	1923546	872	872	872	872	1
576	20250206	093300	1922674	872	872	872	872	0
577	20250206	093200	1922674	872	872	872	872	0
578	20250206	093100	1922674	872	872	872	872	5
579	20250206	093000	1918314	872	872	872	872	3
580	20250206	092900	1915698	872	872	872	872	0
581	20250206	092800	1915698	872	872	872	872	0
582	20250206	092700	1915698	872	872	872	872	0
583	20250206	092600	1915698	872	872	872	872	0
584	20250206	092500	1915698	872	872	872	872	0
585	20250206	092400	1915698	872	872	872	872	10
586	20250206	092300	1906978	869	869	869	869	897
587	20250206	092200	1127485	869	869	869	869	0
588	20250206	092100	1127485	869	869	869	869	0
589	20250206	092000	1127485	869	869	869	869	0
590	20250206	091900	1127485	869	869	869	869	106
591	20250206	091800	1035371	873	873	873	873	0
592	20250206	091700	1035371	873	873	873	873	0
593	20250206	091600	1035371	873	873	873	873	0
594	20250206	091500	1035371	873	873	873	873	1
595	20250206	091400	1034498	873	873	873	873	0
596	20250206	091300	1034498	873	873	873	873	0
597	20250206	091200	1034498	873	873	873	873	0
598	20250206	091100	1034498	873	873	873	873	70
599	20250206	091000	973388	874	874	874	874	0
600	20250206	090900	973388	874	874	874	874	0
601	20250206	090800	973388	874	874	874	874	0
602	20250206	090700	973388	874	874	874	874	0
603	20250206	090600	973388	874	874	874	874	0
604	20250206	090500	973388	874	874	874	874	0
605	20250206	090400	973388	874	874	874	874	0
606	20250206	090300	973388	874	874	874	874	0
607	20250206	090200	973388	874	874	874	874	1
608	20250206	090100	972514	856	867	867	856	1125
609	20250206	090000	2628	876	876	876	876	3