KissMeData/069920/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	194900	13414505	888	888	888	888	409
3	20250206	194800	13414505	888	888	888	888	0
4	20250206	194700	13414505	888	888	888	888	0
5	20250206	194600	13414505	888	888	888	888	0
6	20250206	194500	13414505	888	888	888	888	0
7	20250206	194400	13414505	888	888	888	888	0
8	20250206	194300	13414505	888	888	888	888	0
9	20250206	194200	13414505	888	888	888	888	0
10	20250206	194100	13414505	888	888	888	888	0
11	20250206	194000	13414505	888	888	888	888	0
12	20250206	193900	13414505	888	888	888	888	0
13	20250206	193800	13414505	888	888	888	888	0
14	20250206	193700	13414505	888	888	888	888	0
15	20250206	193600	13414505	888	888	888	888	0
16	20250206	193500	13414505	888	888	888	888	0
17	20250206	193400	13414505	888	888	888	888	0
18	20250206	193300	13414505	888	888	888	888	0
19	20250206	193200	13414505	888	888	888	888	0
20	20250206	193100	13414505	888	888	888	888	0
21	20250206	193000	13414505	888	888	888	888	0
22	20250206	192900	13414505	888	888	888	888	0
23	20250206	192800	13414505	888	888	888	888	0
24	20250206	192700	13414505	888	888	888	888	0
25	20250206	192600	13414505	888	888	888	888	0
26	20250206	192500	13414505	888	888	888	888	0
27	20250206	192400	13414505	888	888	888	888	0
28	20250206	192300	13414505	888	888	888	888	0
29	20250206	192200	13414505	888	888	888	888	0
30	20250206	192100	13414505	888	888	888	888	0
31	20250206	192000	13414505	888	888	888	888	0
32	20250206	191900	13414505	888	888	888	888	409
33	20250206	191800	13414505	888	888	888	888	0
34	20250206	191700	13414505	888	888	888	888	0
35	20250206	191600	13414505	888	888	888	888	0
36	20250206	191500	13414505	888	888	888	888	0
37	20250206	191400	13414505	888	888	888	888	0
38	20250206	191300	13414505	888	888	888	888	0
39	20250206	191200	13414505	888	888	888	888	0
40	20250206	191100	13414505	888	888	888	888	0
41	20250206	191000	13414505	888	888	888	888	0
42	20250206	190900	13414505	888	888	888	888	0
43	20250206	190800	13414505	888	888	888	888	0
44	20250206	190700	13414505	888	888	888	888	0
45	20250206	190600	13414505	888	888	888	888	0
46	20250206	190500	13414505	888	888	888	888	0
47	20250206	190400	13414505	888	888	888	888	0
48	20250206	190300	13414505	888	888	888	888	0
49	20250206	190200	13414505	888	888	888	888	0
50	20250206	190100	13414505	888	888	888	888	0
51	20250206	190000	13414505	888	888	888	888	0
52	20250206	185900	13414505	888	888	888	888	0
53	20250206	185800	13414505	888	888	888	888	0
54	20250206	185700	13414505	888	888	888	888	0
55	20250206	185600	13414505	888	888	888	888	0
56	20250206	185500	13414505	888	888	888	888	0
57	20250206	185400	13414505	888	888	888	888	0
58	20250206	185300	13414505	888	888	888	888	0
59	20250206	185200	13414505	888	888	888	888	0
60	20250206	185100	13414505	888	888	888	888	0
61	20250206	185000	13414505	888	888	888	888	0
62	20250206	184900	13414505	888	888	888	888	409
63	20250206	184800	13414505	888	888	888	888	0
64	20250206	184700	13414505	888	888	888	888	0
65	20250206	184600	13414505	888	888	888	888	0
66	20250206	184500	13414505	888	888	888	888	0
67	20250206	184400	13414505	888	888	888	888	0
68	20250206	184300	13414505	888	888	888	888	0
69	20250206	184200	13414505	888	888	888	888	0
70	20250206	184100	13414505	888	888	888	888	0
71	20250206	184000	13414505	888	888	888	888	0
72	20250206	183900	13414505	888	888	888	888	0
73	20250206	183800	13414505	888	888	888	888	0
74	20250206	183700	13414505	888	888	888	888	0
75	20250206	183600	13414505	888	888	888	888	0
76	20250206	183500	13414505	888	888	888	888	0
77	20250206	183400	13414505	888	888	888	888	0
78	20250206	183300	13414505	888	888	888	888	0
79	20250206	183200	13414505	888	888	888	888	0
80	20250206	183100	13414505	888	888	888	888	0
81	20250206	183000	13414505	888	888	888	888	0
82	20250206	182900	13414505	888	888	888	888	0
83	20250206	182800	13414505	888	888	888	888	0
84	20250206	182700	13414505	888	888	888	888	0
85	20250206	182600	13414505	888	888	888	888	0
86	20250206	182500	13414505	888	888	888	888	0
87	20250206	182400	13414505	888	888	888	888	0
88	20250206	182300	13414505	888	888	888	888	0
89	20250206	182200	13414505	888	888	888	888	0
90	20250206	182100	13414505	888	888	888	888	0
91	20250206	182000	13414505	888	888	888	888	0
92	20250206	181900	13414505	888	888	888	888	409
93	20250206	181800	13414505	888	888	888	888	0
94	20250206	181700	13414505	888	888	888	888	0
95	20250206	181600	13414505	888	888	888	888	0
96	20250206	181500	13414505	888	888	888	888	0
97	20250206	181400	13414505	888	888	888	888	0
98	20250206	181300	13414505	888	888	888	888	0
99	20250206	181200	13414505	888	888	888	888	0
100	20250206	181100	13414505	888	888	888	888	0
101	20250206	181000	13414505	888	888	888	888	0
102	20250206	180900	13414505	888	888	888	888	0
103	20250206	180800	13414505	888	888	888	888	0
104	20250206	180700	13414505	888	888	888	888	0
105	20250206	180600	13414505	888	888	888	888	0
106	20250206	180500	13414505	888	888	888	888	0
107	20250206	180400	13414505	888	888	888	888	0
108	20250206	180300	13414505	888	888	888	888	0
109	20250206	180200	13414505	888	888	888	888	0
110	20250206	180100	13414505	888	888	888	888	0
111	20250206	180000	13414505	888	888	888	888	0
112	20250206	175900	13414505	888	888	888	888	0
113	20250206	175800	13414505	888	888	888	888	0
114	20250206	175700	13414505	888	888	888	888	0
115	20250206	175600	13414505	888	888	888	888	0
116	20250206	175500	13414505	888	888	888	888	0
117	20250206	175400	13414505	888	888	888	888	0
118	20250206	175300	13414505	888	888	888	888	0
119	20250206	175200	13414505	888	888	888	888	0
120	20250206	175100	13414505	888	888	888	888	0
121	20250206	175000	13414505	888	888	888	888	0
122	20250206	174900	13414505	888	888	888	888	409
123	20250206	174800	13414505	888	888	888	888	0
124	20250206	174700	13414505	888	888	888	888	0
125	20250206	174600	13414505	888	888	888	888	0
126	20250206	174500	13414505	888	888	888	888	0
127	20250206	174400	13414505	888	888	888	888	0
128	20250206	174300	13414505	888	888	888	888	0
129	20250206	174200	13414505	888	888	888	888	0
130	20250206	174100	13414505	888	888	888	888	0
131	20250206	174000	13414505	888	888	888	888	0
132	20250206	173900	13414505	888	888	888	888	0
133	20250206	173800	13414505	888	888	888	888	0
134	20250206	173700	13414505	888	888	888	888	0
135	20250206	173600	13414505	888	888	888	888	0
136	20250206	173500	13414505	888	888	888	888	0
137	20250206	173400	13414505	888	888	888	888	0
138	20250206	173300	13414505	888	888	888	888	0
139	20250206	173200	13414505	888	888	888	888	0
140	20250206	173100	13414505	888	888	888	888	0
141	20250206	173000	13414505	888	888	888	888	0
142	20250206	172900	13414505	888	888	888	888	0
143	20250206	172800	13414505	888	888	888	888	0
144	20250206	172700	13414505	888	888	888	888	0
145	20250206	172600	13414505	888	888	888	888	0
146	20250206	172500	13414505	888	888	888	888	0
147	20250206	172400	13414505	888	888	888	888	0
148	20250206	172300	13414505	888	888	888	888	0
149	20250206	172200	13414505	888	888	888	888	0
150	20250206	172100	13414505	888	888	888	888	0
151	20250206	172000	13414505	888	888	888	888	0
152	20250206	171900	13414505	888	888	888	888	409
153	20250206	171800	13414505	888	888	888	888	0
154	20250206	171700	13414505	888	888	888	888	0
155	20250206	171600	13414505	888	888	888	888	0
156	20250206	171500	13414505	888	888	888	888	0
157	20250206	171400	13414505	888	888	888	888	0
158	20250206	171300	13414505	888	888	888	888	0
159	20250206	171200	13414505	888	888	888	888	0
160	20250206	171100	13414505	888	888	888	888	0
161	20250206	171000	13414505	888	888	888	888	0
162	20250206	170900	13414505	888	888	888	888	0
163	20250206	170800	13414505	888	888	888	888	0
164	20250206	170700	13414505	888	888	888	888	0
165	20250206	170600	13414505	888	888	888	888	0
166	20250206	170500	13414505	888	888	888	888	0
167	20250206	170400	13414505	888	888	888	888	0
168	20250206	170300	13414505	888	888	888	888	0
169	20250206	170200	13414505	888	888	888	888	0
170	20250206	170100	13414505	888	888	888	888	0
171	20250206	170000	13414505	888	888	888	888	0
172	20250206	165900	13414505	888	888	888	888	0
173	20250206	165800	13414505	888	888	888	888	0
174	20250206	165700	13414505	888	888	888	888	0
175	20250206	165600	13414505	888	888	888	888	0
176	20250206	165500	13414505	888	888	888	888	0
177	20250206	165400	13414505	888	888	888	888	0
178	20250206	165300	13414505	888	888	888	888	0
179	20250206	165200	13414505	888	888	888	888	0
180	20250206	165100	13414505	888	888	888	888	0
181	20250206	165000	13414505	888	888	888	888	0
182	20250206	164900	13414505	888	888	888	888	409
183	20250206	164800	13414505	888	888	888	888	0
184	20250206	164700	13414505	888	888	888	888	0
185	20250206	164600	13414505	888	888	888	888	0
186	20250206	164500	13414505	888	888	888	888	0
187	20250206	164400	13414505	888	888	888	888	0
188	20250206	164300	13414505	888	888	888	888	0
189	20250206	164200	13414505	888	888	888	888	0
190	20250206	164100	13414505	888	888	888	888	0
191	20250206	164000	13414505	888	888	888	888	0
192	20250206	163900	13414505	888	888	888	888	0
193	20250206	163800	13414505	888	888	888	888	0
194	20250206	163700	13414505	888	888	888	888	0
195	20250206	163600	13414505	888	888	888	888	0
196	20250206	163500	13414505	888	888	888	888	0
197	20250206	163400	13414505	888	888	888	888	0
198	20250206	163300	13414505	888	888	888	888	0
199	20250206	163200	13414505	888	888	888	888	0
200	20250206	163100	13414505	888	888	888	888	0
201	20250206	163000	13414505	888	888	888	888	0
202	20250206	162900	13414505	888	888	888	888	0
203	20250206	162800	13414505	888	888	888	888	0
204	20250206	162700	13414505	888	888	888	888	0
205	20250206	162600	13414505	888	888	888	888	0
206	20250206	162500	13414505	888	888	888	888	0
207	20250206	162400	13414505	888	888	888	888	0
208	20250206	162300	13414505	888	888	888	888	0
209	20250206	162200	13414505	888	888	888	888	0
210	20250206	162100	13414505	888	888	888	888	0
211	20250206	162000	13414505	888	888	888	888	0
212	20250206	161900	13414505	888	888	888	888	409
213	20250206	161800	13414505	888	888	888	888	0
214	20250206	161700	13414505	888	888	888	888	0
215	20250206	161600	13414505	888	888	888	888	0
216	20250206	161500	13414505	888	888	888	888	0
217	20250206	161400	13414505	888	888	888	888	0
218	20250206	161300	13414505	888	888	888	888	0
219	20250206	161200	13414505	888	888	888	888	0
220	20250206	161100	13414505	888	888	888	888	0
221	20250206	161000	13414505	888	888	888	888	0
222	20250206	160900	13414505	888	888	888	888	0
223	20250206	160800	13414505	888	888	888	888	0
224	20250206	160700	13414505	888	888	888	888	0
225	20250206	160600	13414505	888	888	888	888	0
226	20250206	160500	13414505	888	888	888	888	0
227	20250206	160400	13414505	888	888	888	888	0
228	20250206	160300	13414505	888	888	888	888	0
229	20250206	160200	13414505	888	888	888	888	0
230	20250206	160100	13414505	888	888	888	888	0
231	20250206	160000	13414505	888	888	888	888	0
232	20250206	155900	13414505	888	888	888	888	0
233	20250206	155800	13414505	888	888	888	888	0
234	20250206	155700	13414505	888	888	888	888	0
235	20250206	155600	13414505	888	888	888	888	0
236	20250206	155500	13414505	888	888	888	888	0
237	20250206	155400	13414505	888	888	888	888	0
238	20250206	155300	13414505	888	888	888	888	0
239	20250206	155200	13414505	888	888	888	888	0
240	20250206	155100	13414505	888	888	888	888	0
241	20250206	155000	13414505	888	888	888	888	0
242	20250206	154900	13414505	888	888	888	888	409
243	20250206	154800	13414505	888	888	888	888	0
244	20250206	154700	13414505	888	888	888	888	0
245	20250206	154600	13414505	888	888	888	888	0
246	20250206	154500	13414505	888	888	888	888	0
247	20250206	154400	13414505	888	888	888	888	0
248	20250206	154300	13414505	888	888	888	888	0
249	20250206	154200	13414505	888	888	888	888	0
250	20250206	154100	13414505	888	888	888	888	0
251	20250206	154000	13414505	888	888	888	888	0
252	20250206	153900	13414505	888	888	888	888	0
253	20250206	153800	13414505	888	888	888	888	0
254	20250206	153700	13414505	888	888	888	888	0
255	20250206	153600	13414505	888	888	888	888	0
256	20250206	153500	13414505	888	888	888	888	0
257	20250206	153400	13414505	888	888	888	888	0
258	20250206	153300	13414505	888	888	888	888	0
259	20250206	153200	13414505	888	888	888	888	0
260	20250206	153100	13414505	888	888	888	888	0
261	20250206	153000	13414505	888	888	888	888	409
262	20250206	152900	13051313	883	883	883	883	0
263	20250206	152800	13051313	883	883	883	883	0
264	20250206	152700	13051313	883	883	883	883	0
265	20250206	152600	13051313	883	883	883	883	0
266	20250206	152500	13051313	883	883	883	883	0
267	20250206	152400	13051313	883	883	883	883	0
268	20250206	152300	13051313	883	883	883	883	0
269	20250206	152200	13051313	883	883	883	883	0
270	20250206	152100	13051313	883	883	883	883	0
271	20250206	152000	13051313	883	883	883	883	0
272	20250206	151900	13051313	883	883	883	883	10
273	20250206	151800	13042483	889	883	889	880	111
274	20250206	151700	12944494	889	889	889	889	0
275	20250206	151600	12944494	889	889	889	889	0
276	20250206	151500	12944494	889	874	889	874	122
277	20250206	151400	12836066	891	891	891	891	0
278	20250206	151300	12836066	891	874	891	870	1647
279	20250206	151200	11385682	874	874	874	874	0
280	20250206	151100	11385682	874	874	874	874	0
281	20250206	151000	11385682	874	874	874	874	1
282	20250206	150900	11384808	875	875	875	875	0
283	20250206	150800	11384808	875	875	875	875	0
284	20250206	150700	11384808	875	875	875	875	0
285	20250206	150600	11384808	875	875	875	875	0
286	20250206	150500	11384808	875	875	875	875	0
287	20250206	150400	11384808	875	875	875	875	0
288	20250206	150300	11384808	875	875	875	875	0
289	20250206	150200	11384808	875	875	875	875	0
290	20250206	150100	11384808	875	875	875	875	0
291	20250206	150000	11384808	875	875	875	875	0
292	20250206	145900	11384808	875	874	875	874	2
293	20250206	145800	11383059	874	872	874	872	1000
294	20250206	145700	10509289	872	872	872	872	0
295	20250206	145600	10509289	872	872	872	872	0
296	20250206	145500	10509289	872	872	872	872	1
297	20250206	145400	10508417	872	872	872	872	2
298	20250206	145300	10506673	874	873	874	873	2
299	20250206	145200	10504926	873	873	873	873	0
300	20250206	145100	10504926	873	873	873	873	0
301	20250206	145000	10504926	873	873	873	873	0
302	20250206	144900	10504926	873	873	873	873	0
303	20250206	144800	10504926	873	873	873	873	0
304	20250206	144700	10504926	873	873	873	873	0
305	20250206	144600	10504926	873	873	873	873	0
306	20250206	144500	10504926	873	873	873	873	150
307	20250206	144400	10373976	873	873	873	873	0
308	20250206	144300	10373976	873	873	873	873	0
309	20250206	144200	10373976	873	873	873	873	0
310	20250206	144100	10373976	873	873	873	873	0
311	20250206	144000	10373976	873	873	873	873	0
312	20250206	143900	10373976	873	873	873	873	0
313	20250206	143800	10373976	873	873	873	873	9
314	20250206	143700	10366119	873	873	873	873	10
315	20250206	143600	10357389	873	873	873	873	2
316	20250206	143500	10355643	870	870	870	870	0
317	20250206	143400	10355643	870	870	870	870	10
318	20250206	143300	10346943	865	865	865	865	0
319	20250206	143200	10346943	865	865	865	865	0
320	20250206	143100	10346943	865	865	865	865	0
321	20250206	143000	10346943	865	868	868	865	560
322	20250206	142900	9861901	868	868	868	868	0
323	20250206	142800	9861901	868	868	868	868	0
324	20250206	142700	9861901	868	870	870	868	500
325	20250206	142600	9427083	870	870	870	870	200
326	20250206	142500	9253083	869	869	869	869	0
327	20250206	142400	9253083	869	869	869	869	0
328	20250206	142300	9253083	869	869	869	869	0
329	20250206	142200	9253083	869	869	869	869	0
330	20250206	142100	9253083	869	869	869	869	0
331	20250206	142000	9253083	869	869	869	869	0
332	20250206	141900	9253083	869	869	869	869	0
333	20250206	141800	9253083	869	869	869	869	0
334	20250206	141700	9253083	869	869	869	869	0
335	20250206	141600	9253083	869	869	869	869	0
336	20250206	141500	9253083	869	869	869	869	0
337	20250206	141400	9253083	869	869	869	869	0
338	20250206	141300	9253083	869	869	869	869	0
339	20250206	141200	9253083	869	869	869	869	0
340	20250206	141100	9253083	869	869	869	869	0
341	20250206	141000	9253083	869	869	869	869	0
342	20250206	140900	9253083	869	869	869	869	0
343	20250206	140800	9253083	869	869	869	869	4
344	20250206	140700	9249607	869	869	869	869	15
345	20250206	140600	9236572	869	869	869	869	0
346	20250206	140500	9236572	869	869	869	869	0
347	20250206	140400	9236572	869	869	869	869	0
348	20250206	140300	9236572	869	869	869	869	0
349	20250206	140200	9236572	869	869	869	869	0
350	20250206	140100	9236572	869	869	869	869	0
351	20250206	140000	9236572	869	869	869	869	0
352	20250206	135900	9236572	869	869	869	869	0
353	20250206	135800	9236572	869	869	869	869	0
354	20250206	135700	9236572	869	869	869	869	0
355	20250206	135600	9236572	869	869	869	869	0
356	20250206	135500	9236572	869	869	869	869	0
357	20250206	135400	9236572	869	869	869	869	0
358	20250206	135300	9236572	869	869	869	869	0
359	20250206	135200	9236572	869	869	869	869	0
360	20250206	135100	9236572	869	869	869	869	1
361	20250206	135000	9235703	871	871	871	871	0
362	20250206	134900	9235703	871	871	871	871	0
363	20250206	134800	9235703	871	871	871	871	0
364	20250206	134700	9235703	871	871	871	871	0
365	20250206	134600	9235703	871	871	871	871	0
366	20250206	134500	9235703	871	871	871	871	0
367	20250206	134400	9235703	871	871	871	871	0
368	20250206	134300	9235703	871	871	871	871	0
369	20250206	134200	9235703	871	871	871	871	1
370	20250206	134100	9234832	865	865	865	865	0
371	20250206	134000	9234832	865	865	865	865	0
372	20250206	133900	9234832	865	865	865	865	0
373	20250206	133800	9234832	865	865	865	865	0
374	20250206	133700	9234832	865	865	865	865	0
375	20250206	133600	9234832	865	865	865	865	0
376	20250206	133500	9234832	865	865	865	865	0
377	20250206	133400	9234832	865	865	865	865	0
378	20250206	133300	9234832	865	865	865	865	0
379	20250206	133200	9234832	865	865	865	865	0
380	20250206	133100	9234832	865	865	865	865	0
381	20250206	133000	9234832	865	865	865	865	0
382	20250206	132900	9234832	865	865	865	865	0
383	20250206	132800	9234832	865	865	865	865	0
384	20250206	132700	9234832	865	865	865	865	0
385	20250206	132600	9234832	865	865	865	865	0
386	20250206	132500	9234832	865	865	865	865	0
387	20250206	132400	9234832	865	865	865	865	0
388	20250206	132300	9234832	865	865	865	865	0
389	20250206	132200	9234832	865	865	865	865	0
390	20250206	132100	9234832	865	865	865	865	0
391	20250206	132000	9234832	865	865	865	865	0
392	20250206	131900	9234832	865	865	865	865	0
393	20250206	131800	9234832	865	866	866	865	24
394	20250206	131700	9214049	874	874	874	874	0
395	20250206	131600	9214049	874	874	874	874	0
396	20250206	131500	9214049	874	874	874	874	0
397	20250206	131400	9214049	874	874	874	874	0
398	20250206	131300	9214049	874	874	874	874	0
399	20250206	131200	9214049	874	874	874	874	0
400	20250206	131100	9214049	874	874	874	874	0
401	20250206	131000	9214049	874	874	874	874	0
402	20250206	130900	9214049	874	874	874	874	0
403	20250206	130800	9214049	874	874	874	874	0
404	20250206	130700	9214049	874	874	874	874	0
405	20250206	130600	9214049	874	874	874	874	0
406	20250206	130500	9214049	874	874	874	874	0
407	20250206	130400	9214049	874	874	874	874	0
408	20250206	130300	9214049	874	874	874	874	0
409	20250206	130200	9214049	874	874	874	874	0
410	20250206	130100	9214049	874	874	874	874	0
411	20250206	130000	9214049	874	874	874	874	0
412	20250206	125900	9214049	874	874	874	874	0
413	20250206	125800	9214049	874	874	874	874	0
414	20250206	125700	9214049	874	874	874	874	0
415	20250206	125600	9214049	874	874	874	874	0
416	20250206	125500	9214049	874	874	874	874	0
417	20250206	125400	9214049	874	874	874	874	1
418	20250206	125300	9213175	864	864	864	864	0
419	20250206	125200	9213175	864	871	871	864	2000
420	20250206	125100	7480384	874	874	874	874	0
421	20250206	125000	7480384	874	874	874	874	0
422	20250206	124900	7480384	874	874	874	874	0
423	20250206	124800	7480384	874	874	874	874	0
424	20250206	124700	7480384	874	874	874	874	0
425	20250206	124600	7480384	874	874	874	874	0
426	20250206	124500	7480384	874	874	874	874	0
427	20250206	124400	7480384	874	874	874	874	0
428	20250206	124300	7480384	874	874	874	874	0
429	20250206	124200	7480384	874	874	874	874	0
430	20250206	124100	7480384	874	874	874	874	0
431	20250206	124000	7480384	874	874	874	874	0
432	20250206	123900	7480384	874	874	874	874	0
433	20250206	123800	7480384	874	874	874	874	0
434	20250206	123700	7480384	874	874	874	874	0
435	20250206	123600	7480384	874	874	874	874	0
436	20250206	123500	7480384	874	874	874	874	0
437	20250206	123400	7480384	874	874	874	874	0
438	20250206	123300	7480384	874	874	874	874	0
439	20250206	123200	7480384	874	874	874	874	0
440	20250206	123100	7480384	874	874	874	874	0
441	20250206	123000	7480384	874	874	874	874	0
442	20250206	122900	7480384	874	874	874	874	0
443	20250206	122800	7480384	874	874	874	874	0
444	20250206	122700	7480384	874	874	874	874	0
445	20250206	122600	7480384	874	874	874	874	0
446	20250206	122500	7480384	874	874	874	874	0
447	20250206	122400	7480384	874	874	874	874	0
448	20250206	122300	7480384	874	874	874	874	0
449	20250206	122200	7480384	874	874	874	874	0
450	20250206	122100	7480384	874	874	874	874	0
451	20250206	122000	7480384	874	874	874	874	0
452	20250206	121900	7480384	874	874	874	874	0
453	20250206	121800	7480384	874	874	874	874	0
454	20250206	121700	7480384	874	874	874	874	0
455	20250206	121600	7480384	874	874	874	874	0
456	20250206	121500	7480384	874	874	874	874	0
457	20250206	121400	7480384	874	874	874	874	0
458	20250206	121300	7480384	874	874	874	874	0
459	20250206	121200	7480384	874	874	874	874	0
460	20250206	121100	7480384	874	874	874	874	0
461	20250206	121000	7480384	874	874	874	874	0
462	20250206	120900	7480384	874	874	874	874	0
463	20250206	120800	7480384	874	874	874	874	0
464	20250206	120700	7480384	874	874	874	874	0
465	20250206	120600	7480384	874	874	874	874	0
466	20250206	120500	7480384	874	874	874	874	0
467	20250206	120400	7480384	874	874	874	874	0
468	20250206	120300	7480384	874	874	874	874	0
469	20250206	120200	7480384	874	874	874	874	0
470	20250206	120100	7480384	874	874	874	874	0
471	20250206	120000	7480384	874	869	874	868	151
472	20250206	115900	7349205	869	870	870	869	3
473	20250206	115800	7346596	870	870	870	870	32
474	20250206	115700	7318756	870	873	873	870	454
475	20250206	115600	6923252	873	874	874	873	13
476	20250206	115500	6911891	874	874	874	874	1
477	20250206	115400	6911017	875	875	875	875	0
478	20250206	115300	6911017	875	875	875	875	0
479	20250206	115200	6911017	875	875	875	875	0
480	20250206	115100	6911017	875	875	875	875	0
481	20250206	115000	6911017	875	875	875	875	0
482	20250206	114900	6911017	875	875	875	875	2
483	20250206	114800	6909267	875	875	875	875	0
484	20250206	114700	6909267	875	875	875	875	9
485	20250206	114600	6901392	877	877	877	877	0
486	20250206	114500	6901392	877	877	877	877	0
487	20250206	114400	6901392	877	877	877	877	0
488	20250206	114300	6901392	877	877	877	877	0
489	20250206	114200	6901392	877	877	877	877	0
490	20250206	114100	6901392	877	877	877	877	0
491	20250206	114000	6901392	877	877	877	877	0
492	20250206	113900	6901392	877	877	877	877	0
493	20250206	113800	6901392	877	877	877	877	0
494	20250206	113700	6901392	877	877	877	877	0
495	20250206	113600	6901392	877	877	877	877	0
496	20250206	113500	6901392	877	877	877	877	0
497	20250206	113400	6901392	877	877	877	877	2
498	20250206	113300	6899638	876	876	876	876	0
499	20250206	113200	6899638	876	876	876	876	0
500	20250206	113100	6899638	876	876	876	876	0
501	20250206	113000	6899638	876	876	876	876	0
502	20250206	112900	6899638	876	876	876	876	0
503	20250206	112800	6899638	876	876	876	876	0
504	20250206	112700	6899638	876	876	876	876	0
505	20250206	112600	6899638	876	876	876	876	0
506	20250206	112500	6899638	876	876	876	876	0
507	20250206	112400	6899638	876	876	876	876	0
508	20250206	112300	6899638	876	876	876	876	0
509	20250206	112200	6899638	876	876	876	876	0
510	20250206	112100	6899638	876	876	876	876	0
511	20250206	112000	6899638	876	876	876	876	0
512	20250206	111900	6899638	876	876	876	876	0
513	20250206	111800	6899638	876	876	876	876	0
514	20250206	111700	6899638	876	876	876	876	0
515	20250206	111600	6899638	876	876	876	876	0
516	20250206	111500	6899638	876	876	876	876	0
517	20250206	111400	6899638	876	876	876	876	0
518	20250206	111300	6899638	876	876	876	876	0
519	20250206	111200	6899638	876	876	876	876	0
520	20250206	111100	6899638	876	876	876	876	0
521	20250206	111000	6899638	876	877	877	876	244
522	20250206	110900	6685893	876	876	876	876	0
523	20250206	110800	6685893	876	876	876	876	0
524	20250206	110700	6685893	876	876	876	876	0
525	20250206	110600	6685893	876	876	876	876	0
526	20250206	110500	6685893	876	876	876	876	0
527	20250206	110400	6685893	876	876	876	876	0
528	20250206	110300	6685893	876	876	876	876	0
529	20250206	110200	6685893	876	875	876	875	8
530	20250206	110100	6678889	872	873	873	872	300
531	20250206	110000	6417287	877	877	877	877	0
532	20250206	105900	6417287	877	872	877	872	5
533	20250206	105800	6412922	877	877	877	877	30
534	20250206	105700	6386612	877	877	877	877	0
535	20250206	105600	6386612	877	877	877	877	0
536	20250206	105500	6386612	877	877	877	877	2
537	20250206	105400	6384858	871	871	871	871	0
538	20250206	105300	6384858	871	871	871	871	0
539	20250206	105200	6384858	871	871	871	871	0
540	20250206	105100	6384858	871	871	871	871	0
541	20250206	105000	6384858	871	871	871	871	0
542	20250206	104900	6384858	871	872	872	871	17
543	20250206	104800	6370042	872	872	872	872	0
544	20250206	104700	6370042	872	872	872	872	1
545	20250206	104600	6369170	870	877	877	870	11
546	20250206	104500	6359530	877	877	877	877	0
547	20250206	104400	6359530	877	877	877	877	0
548	20250206	104300	6359530	877	877	877	877	0
549	20250206	104200	6359530	877	877	877	877	0
550	20250206	104100	6359530	877	877	877	877	0
551	20250206	104000	6359530	877	877	877	877	3
552	20250206	103900	6356899	877	877	877	877	0
553	20250206	103800	6356899	877	877	877	877	0
554	20250206	103700	6356899	877	877	877	877	0
555	20250206	103600	6356899	877	877	877	877	0
556	20250206	103500	6356899	877	877	877	877	0
557	20250206	103400	6356899	877	877	877	877	0
558	20250206	103300	6356899	877	877	877	877	0
559	20250206	103200	6356899	877	877	877	877	0
560	20250206	103100	6356899	877	877	877	877	0
561	20250206	103000	6356899	877	877	877	877	0
562	20250206	102900	6356899	877	877	877	877	0
563	20250206	102800	6356899	877	877	877	877	0
564	20250206	102700	6356899	877	877	877	877	0
565	20250206	102600	6356899	877	877	877	877	0
566	20250206	102500	6356899	877	877	877	877	0
567	20250206	102400	6356899	877	877	877	877	0
568	20250206	102300	6356899	877	877	877	877	0
569	20250206	102200	6356899	877	877	877	877	0
570	20250206	102100	6356899	877	877	877	877	0
571	20250206	102000	6356899	877	877	877	877	0
572	20250206	101900	6356899	877	877	877	877	0
573	20250206	101800	6356899	877	877	877	877	0
574	20250206	101700	6356899	877	877	877	877	0
575	20250206	101600	6356899	877	877	877	877	0
576	20250206	101500	6356899	877	877	877	877	0
577	20250206	101400	6356899	877	877	877	877	0
578	20250206	101300	6356899	877	877	877	877	0
579	20250206	101200	6356899	877	877	877	877	0
580	20250206	101100	6356899	877	877	877	877	0
581	20250206	101000	6356899	877	877	877	877	0
582	20250206	100900	6356899	877	877	877	877	0
583	20250206	100800	6356899	877	877	877	877	0
584	20250206	100700	6356899	877	877	877	877	0
585	20250206	100600	6356899	877	877	877	877	10
586	20250206	100500	6348129	877	877	877	877	0
587	20250206	100400	6348129	877	877	877	877	0
588	20250206	100300	6348129	877	877	877	877	0
589	20250206	100200	6348129	877	877	877	877	0
590	20250206	100100	6348129	877	877	877	877	0
591	20250206	100000	6348129	877	877	877	877	0
592	20250206	095900	6348129	877	877	877	877	0
593	20250206	095800	6348129	877	877	877	877	0
594	20250206	095700	6348129	877	877	877	877	0
595	20250206	095600	6348129	877	877	877	877	0
596	20250206	095500	6348129	877	877	877	877	0
597	20250206	095400	6348129	877	877	877	877	0
598	20250206	095300	6348129	877	877	877	877	0
599	20250206	095200	6348129	877	877	877	877	0
600	20250206	095100	6348129	877	877	877	877	4
601	20250206	095000	6344621	877	877	877	877	15
602	20250206	094900	6331466	877	877	877	877	0
603	20250206	094800	6331466	877	877	877	877	0
604	20250206	094700	6331466	877	877	877	877	14
605	20250206	094600	6319188	877	877	877	877	246
606	20250206	094500	6103446	876	878	878	876	3
607	20250206	094400	6100816	879	879	879	879	0
608	20250206	094300	6100816	879	879	879	879	1
609	20250206	094200	6099937	870	870	870	870	310
610	20250206	094100	5830237	870	870	870	870	0
611	20250206	094000	5830237	870	870	870	870	0
612	20250206	093900	5830237	870	870	870	870	0
613	20250206	093800	5830237	870	870	870	870	0
614	20250206	093700	5830237	870	870	870	870	0
615	20250206	093600	5830237	870	870	870	870	0
616	20250206	093500	5830237	870	870	870	870	0
617	20250206	093400	5830237	870	870	870	870	0
618	20250206	093300	5830237	870	870	870	870	20
619	20250206	093200	5812837	870	870	870	870	1
620	20250206	093100	5811967	861	861	861	861	326
621	20250206	093000	5531281	873	873	873	873	0
622	20250206	092900	5531281	873	873	873	873	0
623	20250206	092800	5531281	873	873	873	873	10
624	20250206	092700	5522551	872	870	873	863	3404
625	20250206	092600	2574674	874	874	874	870	704
626	20250206	092500	1961872	871	874	874	871	905
627	20250206	092400	1171707	874	888	888	874	61
628	20250206	092300	1118326	875	877	890	873	304
629	20250206	092200	852363	878	884	884	878	387
630	20250206	092100	512035	890	890	890	890	0
631	20250206	092000	512035	890	890	890	890	0
632	20250206	091900	512035	890	890	890	890	0
633	20250206	091800	512035	890	890	890	890	0
634	20250206	091700	512035	890	890	890	890	0
635	20250206	091600	512035	890	890	890	890	0
636	20250206	091500	512035	890	890	890	890	0
637	20250206	091400	512035	890	890	890	890	0
638	20250206	091300	512035	890	890	890	890	0
639	20250206	091200	512035	890	890	890	890	0
640	20250206	091100	512035	890	890	890	890	0
641	20250206	091000	512035	890	890	890	890	0
642	20250206	090900	512035	890	890	890	884	113
643	20250206	090800	412125	884	885	885	884	12
644	20250206	090700	401511	894	886	894	886	17
645	20250206	090600	386441	886	887	887	886	9
646	20250206	090500	378464	887	888	888	887	199
647	20250206	090400	201921	896	896	896	889	3
648	20250206	090300	199240	889	889	889	889	0
649	20250206	090200	199240	889	899	899	889	100
650	20250206	090100	110330	890	890	899	890	3
651	20250206	090000	107651	899	900	900	889	121