KissMeData/033050/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	191600	21296417	864	864	864	864	1231
3	20250206	191500	21296417	864	864	864	864	0
4	20250206	191400	21296417	864	864	864	864	0
5	20250206	191300	21296417	864	864	864	864	0
6	20250206	191200	21296417	864	864	864	864	0
7	20250206	191100	21296417	864	864	864	864	0
8	20250206	191000	21296417	864	864	864	864	0
9	20250206	190900	21296417	864	864	864	864	0
10	20250206	190800	21296417	864	864	864	864	0
11	20250206	190700	21296417	864	864	864	864	0
12	20250206	190600	21296417	864	864	864	864	0
13	20250206	190500	21296417	864	864	864	864	0
14	20250206	190400	21296417	864	864	864	864	0
15	20250206	190300	21296417	864	864	864	864	0
16	20250206	190200	21296417	864	864	864	864	0
17	20250206	190100	21296417	864	864	864	864	0
18	20250206	190000	21296417	864	864	864	864	0
19	20250206	185900	21296417	864	864	864	864	0
20	20250206	185800	21296417	864	864	864	864	0
21	20250206	185700	21296417	864	864	864	864	0
22	20250206	185600	21296417	864	864	864	864	0
23	20250206	185500	21296417	864	864	864	864	0
24	20250206	185400	21296417	864	864	864	864	0
25	20250206	185300	21296417	864	864	864	864	0
26	20250206	185200	21296417	864	864	864	864	0
27	20250206	185100	21296417	864	864	864	864	0
28	20250206	185000	21296417	864	864	864	864	0
29	20250206	184900	21296417	864	864	864	864	0
30	20250206	184800	21296417	864	864	864	864	0
31	20250206	184700	21296417	864	864	864	864	0
32	20250206	184600	21296417	864	864	864	864	1231
33	20250206	184500	21296417	864	864	864	864	0
34	20250206	184400	21296417	864	864	864	864	0
35	20250206	184300	21296417	864	864	864	864	0
36	20250206	184200	21296417	864	864	864	864	0
37	20250206	184100	21296417	864	864	864	864	0
38	20250206	184000	21296417	864	864	864	864	0
39	20250206	183900	21296417	864	864	864	864	0
40	20250206	183800	21296417	864	864	864	864	0
41	20250206	183700	21296417	864	864	864	864	0
42	20250206	183600	21296417	864	864	864	864	0
43	20250206	183500	21296417	864	864	864	864	0
44	20250206	183400	21296417	864	864	864	864	0
45	20250206	183300	21296417	864	864	864	864	0
46	20250206	183200	21296417	864	864	864	864	0
47	20250206	183100	21296417	864	864	864	864	0
48	20250206	183000	21296417	864	864	864	864	0
49	20250206	182900	21296417	864	864	864	864	0
50	20250206	182800	21296417	864	864	864	864	0
51	20250206	182700	21296417	864	864	864	864	0
52	20250206	182600	21296417	864	864	864	864	0
53	20250206	182500	21296417	864	864	864	864	0
54	20250206	182400	21296417	864	864	864	864	0
55	20250206	182300	21296417	864	864	864	864	0
56	20250206	182200	21296417	864	864	864	864	0
57	20250206	182100	21296417	864	864	864	864	0
58	20250206	182000	21296417	864	864	864	864	0
59	20250206	181900	21296417	864	864	864	864	0
60	20250206	181800	21296417	864	864	864	864	0
61	20250206	181700	21296417	864	864	864	864	0
62	20250206	181600	21296417	864	864	864	864	1231
63	20250206	181500	21296417	864	864	864	864	0
64	20250206	181400	21296417	864	864	864	864	0
65	20250206	181300	21296417	864	864	864	864	0
66	20250206	181200	21296417	864	864	864	864	0
67	20250206	181100	21296417	864	864	864	864	0
68	20250206	181000	21296417	864	864	864	864	0
69	20250206	180900	21296417	864	864	864	864	0
70	20250206	180800	21296417	864	864	864	864	0
71	20250206	180700	21296417	864	864	864	864	0
72	20250206	180600	21296417	864	864	864	864	0
73	20250206	180500	21296417	864	864	864	864	0
74	20250206	180400	21296417	864	864	864	864	0
75	20250206	180300	21296417	864	864	864	864	0
76	20250206	180200	21296417	864	864	864	864	0
77	20250206	180100	21296417	864	864	864	864	0
78	20250206	180000	21296417	864	864	864	864	0
79	20250206	175900	21296417	864	864	864	864	0
80	20250206	175800	21296417	864	864	864	864	0
81	20250206	175700	21296417	864	864	864	864	0
82	20250206	175600	21296417	864	864	864	864	0
83	20250206	175500	21296417	864	864	864	864	0
84	20250206	175400	21296417	864	864	864	864	0
85	20250206	175300	21296417	864	864	864	864	0
86	20250206	175200	21296417	864	864	864	864	0
87	20250206	175100	21296417	864	864	864	864	0
88	20250206	175000	21296417	864	864	864	864	0
89	20250206	174900	21296417	864	864	864	864	0
90	20250206	174800	21296417	864	864	864	864	0
91	20250206	174700	21296417	864	864	864	864	0
92	20250206	174600	21296417	864	864	864	864	1231
93	20250206	174500	21296417	864	864	864	864	0
94	20250206	174400	21296417	864	864	864	864	0
95	20250206	174300	21296417	864	864	864	864	0
96	20250206	174200	21296417	864	864	864	864	0
97	20250206	174100	21296417	864	864	864	864	0
98	20250206	174000	21296417	864	864	864	864	0
99	20250206	173900	21296417	864	864	864	864	0
100	20250206	173800	21296417	864	864	864	864	0
101	20250206	173700	21296417	864	864	864	864	0
102	20250206	173600	21296417	864	864	864	864	0
103	20250206	173500	21296417	864	864	864	864	0
104	20250206	173400	21296417	864	864	864	864	0
105	20250206	173300	21296417	864	864	864	864	0
106	20250206	173200	21296417	864	864	864	864	0
107	20250206	173100	21296417	864	864	864	864	0
108	20250206	173000	21296417	864	864	864	864	0
109	20250206	172900	21296417	864	864	864	864	0
110	20250206	172800	21296417	864	864	864	864	0
111	20250206	172700	21296417	864	864	864	864	0
112	20250206	172600	21296417	864	864	864	864	0
113	20250206	172500	21296417	864	864	864	864	0
114	20250206	172400	21296417	864	864	864	864	0
115	20250206	172300	21296417	864	864	864	864	0
116	20250206	172200	21296417	864	864	864	864	0
117	20250206	172100	21296417	864	864	864	864	0
118	20250206	172000	21296417	864	864	864	864	0
119	20250206	171900	21296417	864	864	864	864	0
120	20250206	171800	21296417	864	864	864	864	0
121	20250206	171700	21296417	864	864	864	864	0
122	20250206	171600	21296417	864	864	864	864	1231
123	20250206	171500	21296417	864	864	864	864	0
124	20250206	171400	21296417	864	864	864	864	0
125	20250206	171300	21296417	864	864	864	864	0
126	20250206	171200	21296417	864	864	864	864	0
127	20250206	171100	21296417	864	864	864	864	0
128	20250206	171000	21296417	864	864	864	864	0
129	20250206	170900	21296417	864	864	864	864	0
130	20250206	170800	21296417	864	864	864	864	0
131	20250206	170700	21296417	864	864	864	864	0
132	20250206	170600	21296417	864	864	864	864	0
133	20250206	170500	21296417	864	864	864	864	0
134	20250206	170400	21296417	864	864	864	864	0
135	20250206	170300	21296417	864	864	864	864	0
136	20250206	170200	21296417	864	864	864	864	0
137	20250206	170100	21296417	864	864	864	864	0
138	20250206	170000	21296417	864	864	864	864	0
139	20250206	165900	21296417	864	864	864	864	0
140	20250206	165800	21296417	864	864	864	864	0
141	20250206	165700	21296417	864	864	864	864	0
142	20250206	165600	21296417	864	864	864	864	0
143	20250206	165500	21296417	864	864	864	864	0
144	20250206	165400	21296417	864	864	864	864	0
145	20250206	165300	21296417	864	864	864	864	0
146	20250206	165200	21296417	864	864	864	864	0
147	20250206	165100	21296417	864	864	864	864	0
148	20250206	165000	21296417	864	864	864	864	0
149	20250206	164900	21296417	864	864	864	864	0
150	20250206	164800	21296417	864	864	864	864	0
151	20250206	164700	21296417	864	864	864	864	0
152	20250206	164600	21296417	864	864	864	864	1231
153	20250206	164500	21296417	864	864	864	864	0
154	20250206	164400	21296417	864	864	864	864	0
155	20250206	164300	21296417	864	864	864	864	0
156	20250206	164200	21296417	864	864	864	864	0
157	20250206	164100	21296417	864	864	864	864	0
158	20250206	164000	21296417	864	864	864	864	0
159	20250206	163900	21296417	864	864	864	864	0
160	20250206	163800	21296417	864	864	864	864	0
161	20250206	163700	21296417	864	864	864	864	0
162	20250206	163600	21296417	864	864	864	864	0
163	20250206	163500	21296417	864	864	864	864	0
164	20250206	163400	21296417	864	864	864	864	0
165	20250206	163300	21296417	864	864	864	864	0
166	20250206	163200	21296417	864	864	864	864	0
167	20250206	163100	21296417	864	864	864	864	0
168	20250206	163000	21296417	864	864	864	864	0
169	20250206	162900	21296417	864	864	864	864	0
170	20250206	162800	21296417	864	864	864	864	0
171	20250206	162700	21296417	864	864	864	864	0
172	20250206	162600	21296417	864	864	864	864	0
173	20250206	162500	21296417	864	864	864	864	0
174	20250206	162400	21296417	864	864	864	864	0
175	20250206	162300	21296417	864	864	864	864	0
176	20250206	162200	21296417	864	864	864	864	0
177	20250206	162100	21296417	864	864	864	864	0
178	20250206	162000	21296417	864	864	864	864	0
179	20250206	161900	21296417	864	864	864	864	0
180	20250206	161800	21296417	864	864	864	864	0
181	20250206	161700	21296417	864	864	864	864	0
182	20250206	161600	21296417	864	864	864	864	1231
183	20250206	161500	21296417	864	864	864	864	0
184	20250206	161400	21296417	864	864	864	864	0
185	20250206	161300	21296417	864	864	864	864	0
186	20250206	161200	21296417	864	864	864	864	0
187	20250206	161100	21296417	864	864	864	864	0
188	20250206	161000	21296417	864	864	864	864	0
189	20250206	160900	21296417	864	864	864	864	0
190	20250206	160800	21296417	864	864	864	864	0
191	20250206	160700	21296417	864	864	864	864	0
192	20250206	160600	21296417	864	864	864	864	0
193	20250206	160500	21296417	864	864	864	864	0
194	20250206	160400	21296417	864	864	864	864	0
195	20250206	160300	21296417	864	864	864	864	0
196	20250206	160200	21296417	864	864	864	864	0
197	20250206	160100	21296417	864	864	864	864	0
198	20250206	160000	21296417	864	864	864	864	0
199	20250206	155900	21296417	864	864	864	864	0
200	20250206	155800	21296417	864	864	864	864	0
201	20250206	155700	21296417	864	864	864	864	0
202	20250206	155600	21296417	864	864	864	864	0
203	20250206	155500	21296417	864	864	864	864	0
204	20250206	155400	21296417	864	864	864	864	0
205	20250206	155300	21296417	864	864	864	864	0
206	20250206	155200	21296417	864	864	864	864	0
207	20250206	155100	21296417	864	864	864	864	0
208	20250206	155000	21296417	864	864	864	864	0
209	20250206	154900	21296417	864	864	864	864	0
210	20250206	154800	21296417	864	864	864	864	0
211	20250206	154700	21296417	864	864	864	864	0
212	20250206	154600	21296417	864	864	864	864	1231
213	20250206	154500	21296417	864	864	864	864	0
214	20250206	154400	21296417	864	864	864	864	0
215	20250206	154300	21296417	864	864	864	864	0
216	20250206	154200	21296417	864	864	864	864	0
217	20250206	154100	21296417	864	864	864	864	0
218	20250206	154000	21296417	864	864	864	864	0
219	20250206	153900	21296417	864	864	864	864	0
220	20250206	153800	21296417	864	864	864	864	0
221	20250206	153700	21296417	864	864	864	864	0
222	20250206	153600	21296417	864	864	864	864	0
223	20250206	153500	21296417	864	864	864	864	0
224	20250206	153400	21296417	864	864	864	864	0
225	20250206	153300	21296417	864	864	864	864	0
226	20250206	153200	21296417	864	864	864	864	0
227	20250206	153100	21296417	864	864	864	864	0
228	20250206	153000	21296417	864	864	864	864	1231
229	20250206	152900	20232833	866	866	866	866	0
230	20250206	152800	20232833	866	866	866	866	0
231	20250206	152700	20232833	866	866	866	866	0
232	20250206	152600	20232833	866	866	866	866	0
233	20250206	152500	20232833	866	866	866	866	0
234	20250206	152400	20232833	866	866	866	866	0
235	20250206	152300	20232833	866	866	866	866	0
236	20250206	152200	20232833	866	866	866	866	0
237	20250206	152100	20232833	866	866	866	866	0
238	20250206	152000	20232833	866	866	866	866	0
239	20250206	151900	20232833	866	866	866	866	0
240	20250206	151800	20232833	866	866	866	866	0
241	20250206	151700	20232833	866	866	866	866	0
242	20250206	151600	20232833	866	866	866	866	0
243	20250206	151500	20232833	866	866	866	866	0
244	20250206	151400	20232833	866	866	866	866	0
245	20250206	151300	20232833	866	866	866	866	0
246	20250206	151200	20232833	866	866	866	866	0
247	20250206	151100	20232833	866	866	866	866	0
248	20250206	151000	20232833	866	866	866	866	0
249	20250206	150900	20232833	866	866	866	866	0
250	20250206	150800	20232833	866	866	866	866	0
251	20250206	150700	20232833	866	866	866	866	0
252	20250206	150600	20232833	866	866	866	866	0
253	20250206	150500	20232833	866	866	866	866	0
254	20250206	150400	20232833	866	866	866	866	0
255	20250206	150300	20232833	866	866	866	866	0
256	20250206	150200	20232833	866	866	866	866	0
257	20250206	150100	20232833	866	866	866	866	0
258	20250206	150000	20232833	866	858	866	857	197
259	20250206	145900	20062835	858	858	858	858	0
260	20250206	145800	20062835	858	858	858	858	0
261	20250206	145700	20062835	858	865	866	858	94
262	20250206	145600	19981769	866	866	866	866	7
263	20250206	145500	19975707	865	865	865	865	1
264	20250206	145400	19974842	857	857	857	857	9
265	20250206	145300	19967129	857	865	865	857	401
266	20250206	145200	19620272	865	865	865	865	0
267	20250206	145100	19620272	865	865	865	865	700
268	20250206	145000	19014772	865	865	865	865	0
269	20250206	144900	19014772	865	865	865	865	1
270	20250206	144800	19013907	857	857	857	857	0
271	20250206	144700	19013907	857	857	857	857	0
272	20250206	144600	19013907	857	857	857	857	0
273	20250206	144500	19013907	857	857	857	857	0
274	20250206	144400	19013907	857	857	857	857	0
275	20250206	144300	19013907	857	857	857	857	1
276	20250206	144200	19013050	865	865	865	865	2000
277	20250206	144100	17283050	865	865	865	865	0
278	20250206	144000	17283050	865	865	865	865	0
279	20250206	143900	17283050	865	865	865	865	0
280	20250206	143800	17283050	865	865	865	865	0
281	20250206	143700	17283050	865	865	865	865	0
282	20250206	143600	17283050	865	865	865	865	0
283	20250206	143500	17283050	865	865	865	865	0
284	20250206	143400	17283050	865	865	865	865	0
285	20250206	143300	17283050	865	865	865	865	2000
286	20250206	143200	15553050	865	865	865	865	0
287	20250206	143100	15553050	865	865	865	865	12
288	20250206	143000	15542670	865	857	865	857	306
289	20250206	142900	15280208	857	857	857	857	0
290	20250206	142800	15280208	857	859	859	857	725
291	20250206	142700	14658455	857	857	857	857	0
292	20250206	142600	14658455	857	857	857	857	0
293	20250206	142500	14658455	857	857	857	857	0
294	20250206	142400	14658455	857	857	857	857	0
295	20250206	142300	14658455	857	857	857	857	0
296	20250206	142200	14658455	857	857	857	857	0
297	20250206	142100	14658455	857	857	857	857	0
298	20250206	142000	14658455	857	857	857	857	0
299	20250206	141900	14658455	857	857	857	857	0
300	20250206	141800	14658455	857	857	857	857	53
301	20250206	141700	14613034	865	865	865	865	0
302	20250206	141600	14613034	865	865	865	865	4
303	20250206	141500	14609574	865	865	865	865	120
304	20250206	141400	14505774	866	866	866	866	0
305	20250206	141300	14505774	866	866	866	866	0
306	20250206	141200	14505774	866	866	866	866	0
307	20250206	141100	14505774	866	866	866	866	0
308	20250206	141000	14505774	866	866	866	866	52
309	20250206	140900	14460742	858	858	858	858	0
310	20250206	140800	14460742	858	858	858	858	0
311	20250206	140700	14460742	858	858	858	858	0
312	20250206	140600	14460742	858	858	858	858	1300
313	20250206	140500	13345342	857	863	866	857	1031
314	20250206	140400	12457240	857	857	857	857	102
315	20250206	140300	12369826	863	862	863	862	102
316	20250206	140200	12281859	862	862	862	862	0
317	20250206	140100	12281859	862	862	862	862	0
318	20250206	140000	12281859	862	862	862	862	0
319	20250206	135900	12281859	862	862	862	862	200
320	20250206	135800	12109459	862	862	862	862	0
321	20250206	135700	12109459	862	862	862	862	0
322	20250206	135600	12109459	862	862	862	862	0
323	20250206	135500	12109459	862	862	862	862	0
324	20250206	135400	12109459	862	862	862	862	0
325	20250206	135300	12109459	862	862	862	862	0
326	20250206	135200	12109459	862	862	862	862	0
327	20250206	135100	12109459	862	862	862	862	0
328	20250206	135000	12109459	862	862	862	862	0
329	20250206	134900	12109459	862	862	862	862	0
330	20250206	134800	12109459	862	862	862	862	0
331	20250206	134700	12109459	862	862	862	862	0
332	20250206	134600	12109459	862	862	862	862	0
333	20250206	134500	12109459	862	862	862	862	0
334	20250206	134400	12109459	862	862	862	862	0
335	20250206	134300	12109459	862	859	862	859	232
336	20250206	134200	11909487	859	859	859	859	0
337	20250206	134100	11909487	859	859	859	859	0
338	20250206	134000	11909487	859	859	859	859	0
339	20250206	133900	11909487	859	859	859	859	0
340	20250206	133800	11909487	859	859	859	859	0
341	20250206	133700	11909487	859	859	859	859	0
342	20250206	133600	11909487	859	859	859	859	0
343	20250206	133500	11909487	859	859	859	859	0
344	20250206	133400	11909487	859	859	859	859	0
345	20250206	133300	11909487	859	859	859	859	0
346	20250206	133200	11909487	859	859	859	859	1
347	20250206	133100	11908628	862	862	862	862	0
348	20250206	133000	11908628	862	862	862	862	0
349	20250206	132900	11908628	862	862	862	862	0
350	20250206	132800	11908628	862	862	862	862	0
351	20250206	132700	11908628	862	862	862	862	0
352	20250206	132600	11908628	862	862	862	862	0
353	20250206	132500	11908628	862	862	862	862	0
354	20250206	132400	11908628	862	862	862	862	0
355	20250206	132300	11908628	862	862	862	862	0
356	20250206	132200	11908628	862	862	862	862	1
357	20250206	132100	11907766	861	861	861	861	0
358	20250206	132000	11907766	861	861	861	861	0
359	20250206	131900	11907766	861	861	861	861	0
360	20250206	131800	11907766	861	861	861	861	749
361	20250206	131700	11262877	861	859	861	859	100
362	20250206	131600	11176795	859	859	859	859	0
363	20250206	131500	11176795	859	859	859	859	0
364	20250206	131400	11176795	859	859	859	859	300
365	20250206	131300	10919095	859	859	859	859	0
366	20250206	131200	10919095	859	859	859	859	0
367	20250206	131100	10919095	859	859	859	859	0
368	20250206	131000	10919095	859	858	859	858	500
369	20250206	130900	10489654	858	858	858	858	0
370	20250206	130800	10489654	858	858	858	858	0
371	20250206	130700	10489654	858	858	858	858	0
372	20250206	130600	10489654	858	857	858	857	2000
373	20250206	130500	8774324	857	857	857	857	0
374	20250206	130400	8774324	857	857	857	857	5000
375	20250206	130300	4489324	856	856	856	856	0
376	20250206	130200	4489324	856	856	856	856	0
377	20250206	130100	4489324	856	856	856	856	5
378	20250206	130000	4485044	856	856	856	856	5
379	20250206	125900	4480764	858	858	858	858	0
380	20250206	125800	4480764	858	858	858	858	0
381	20250206	125700	4480764	858	858	858	858	0
382	20250206	125600	4480764	858	858	858	858	0
383	20250206	125500	4480764	858	858	858	858	0
384	20250206	125400	4480764	858	858	858	858	0
385	20250206	125300	4480764	858	858	858	858	0
386	20250206	125200	4480764	858	858	858	858	0
387	20250206	125100	4480764	858	858	858	858	0
388	20250206	125000	4480764	858	858	858	858	0
389	20250206	124900	4480764	858	858	858	858	0
390	20250206	124800	4480764	858	858	858	858	0
391	20250206	124700	4480764	858	858	858	858	0
392	20250206	124600	4480764	858	858	858	858	0
393	20250206	124500	4480764	858	858	858	858	0
394	20250206	124400	4480764	858	858	858	858	0
395	20250206	124300	4480764	858	858	858	858	0
396	20250206	124200	4480764	858	858	858	858	0
397	20250206	124100	4480764	858	858	858	858	0
398	20250206	124000	4480764	858	858	858	858	0
399	20250206	123900	4480764	858	858	858	858	0
400	20250206	123800	4480764	858	858	858	858	0
401	20250206	123700	4480764	858	858	858	858	0
402	20250206	123600	4480764	858	858	858	858	0
403	20250206	123500	4480764	858	858	858	858	0
404	20250206	123400	4480764	858	858	858	858	0
405	20250206	123300	4480764	858	858	858	858	0
406	20250206	123200	4480764	858	858	858	858	0
407	20250206	123100	4480764	858	858	858	858	0
408	20250206	123000	4480764	858	858	858	858	0
409	20250206	122900	4480764	858	858	858	858	0
410	20250206	122800	4480764	858	858	858	858	0
411	20250206	122700	4480764	858	858	858	858	0
412	20250206	122600	4480764	858	858	858	858	0
413	20250206	122500	4480764	858	858	858	858	0
414	20250206	122400	4480764	858	858	858	858	0
415	20250206	122300	4480764	858	858	858	858	0
416	20250206	122200	4480764	858	858	858	858	0
417	20250206	122100	4480764	858	858	858	858	0
418	20250206	122000	4480764	858	858	858	858	0
419	20250206	121900	4480764	858	858	858	858	0
420	20250206	121800	4480764	858	858	858	858	0
421	20250206	121700	4480764	858	858	858	858	0
422	20250206	121600	4480764	858	858	858	858	0
423	20250206	121500	4480764	858	858	858	858	0
424	20250206	121400	4480764	858	858	858	858	0
425	20250206	121300	4480764	858	858	858	858	0
426	20250206	121200	4480764	858	858	858	858	0
427	20250206	121100	4480764	858	858	858	858	0
428	20250206	121000	4480764	858	858	858	858	0
429	20250206	120900	4480764	858	858	858	858	0
430	20250206	120800	4480764	858	858	858	858	0
431	20250206	120700	4480764	858	858	858	858	0
432	20250206	120600	4480764	858	858	858	858	0
433	20250206	120500	4480764	858	858	858	858	0
434	20250206	120400	4480764	858	858	858	858	0
435	20250206	120300	4480764	858	858	858	858	0
436	20250206	120200	4480764	858	858	858	858	0
437	20250206	120100	4480764	858	858	858	858	6
438	20250206	120000	4475616	858	858	858	858	0
439	20250206	115900	4475616	858	858	858	858	17
440	20250206	115800	4461030	858	858	858	858	0
441	20250206	115700	4461030	858	858	858	858	0
442	20250206	115600	4461030	858	858	858	858	0
443	20250206	115500	4461030	858	858	858	858	0
444	20250206	115400	4461030	858	858	858	858	0
445	20250206	115300	4461030	858	858	858	858	0
446	20250206	115200	4461030	858	858	858	858	0
447	20250206	115100	4461030	858	858	858	858	0
448	20250206	115000	4461030	858	858	858	858	0
449	20250206	114900	4461030	858	858	858	858	0
450	20250206	114800	4461030	858	858	858	858	0
451	20250206	114700	4461030	858	858	858	858	0
452	20250206	114600	4461030	858	858	858	858	0
453	20250206	114500	4461030	858	858	858	858	0
454	20250206	114400	4461030	858	858	858	858	0
455	20250206	114300	4461030	858	858	858	858	0
456	20250206	114200	4461030	858	858	858	858	0
457	20250206	114100	4461030	858	858	858	858	6
458	20250206	114000	4455882	858	858	858	858	0
459	20250206	113900	4455882	858	858	858	858	0
460	20250206	113800	4455882	858	858	858	858	0
461	20250206	113700	4455882	858	858	858	858	0
462	20250206	113600	4455882	858	858	858	858	0
463	20250206	113500	4455882	858	858	858	858	0
464	20250206	113400	4455882	858	858	858	858	0
465	20250206	113300	4455882	858	858	858	858	0
466	20250206	113200	4455882	858	858	858	858	0
467	20250206	113100	4455882	858	858	858	858	6
468	20250206	113000	4450734	858	858	858	858	0
469	20250206	112900	4450734	858	858	858	858	0
470	20250206	112800	4450734	858	858	858	858	6
471	20250206	112700	4445586	858	858	858	858	22
472	20250206	112600	4426710	857	857	857	857	69
473	20250206	112500	4367577	858	858	858	858	0
474	20250206	112400	4367577	858	858	858	858	0
475	20250206	112300	4367577	858	858	858	858	0
476	20250206	112200	4367577	858	858	858	858	0
477	20250206	112100	4367577	858	858	858	858	6
478	20250206	112000	4362429	858	858	858	858	0
479	20250206	111900	4362429	858	858	858	858	0
480	20250206	111800	4362429	858	858	858	858	6
481	20250206	111700	4357281	858	858	858	858	0
482	20250206	111600	4357281	858	858	858	858	0
483	20250206	111500	4357281	858	858	858	858	0
484	20250206	111400	4357281	858	858	858	858	0
485	20250206	111300	4357281	858	858	858	858	0
486	20250206	111200	4357281	858	858	858	858	0
487	20250206	111100	4357281	858	858	858	858	6
488	20250206	111000	4352133	858	858	858	858	0
489	20250206	110900	4352133	858	858	858	858	0
490	20250206	110800	4352133	858	858	858	858	0
491	20250206	110700	4352133	858	858	858	858	0
492	20250206	110600	4352133	858	858	858	858	6
493	20250206	110500	4346985	858	858	858	858	0
494	20250206	110400	4346985	858	858	858	858	0
495	20250206	110300	4346985	858	858	858	858	0
496	20250206	110200	4346985	858	858	858	858	6
497	20250206	110100	4341837	857	857	857	857	4
498	20250206	110000	4338409	858	858	858	858	5
499	20250206	105900	4334119	858	858	858	858	0
500	20250206	105800	4334119	858	858	858	858	6
501	20250206	105700	4328971	859	859	859	859	0
502	20250206	105600	4328971	859	859	859	859	0
503	20250206	105500	4328971	859	859	859	859	0
504	20250206	105400	4328971	859	859	859	859	0
505	20250206	105300	4328971	859	859	859	859	0
506	20250206	105200	4328971	859	859	859	859	0
507	20250206	105100	4328971	859	859	859	859	12
508	20250206	105000	4318663	859	859	859	859	0
509	20250206	104900	4318663	859	859	859	859	0
510	20250206	104800	4318663	859	859	859	859	0
511	20250206	104700	4318663	859	859	859	859	0
512	20250206	104600	4318663	859	859	859	859	0
513	20250206	104500	4318663	859	859	859	859	0
514	20250206	104400	4318663	859	859	859	859	0
515	20250206	104300	4318663	859	859	859	859	6
516	20250206	104200	4313509	859	859	859	859	0
517	20250206	104100	4313509	859	859	859	859	0
518	20250206	104000	4313509	859	859	859	859	0
519	20250206	103900	4313509	859	859	859	859	0
520	20250206	103800	4313509	859	859	859	859	0
521	20250206	103700	4313509	859	859	859	859	0
522	20250206	103600	4313509	859	859	859	859	6
523	20250206	103500	4308355	859	859	859	859	0
524	20250206	103400	4308355	859	859	859	859	0
525	20250206	103300	4308355	859	859	859	859	0
526	20250206	103200	4308355	859	859	859	859	0
527	20250206	103100	4308355	859	859	859	859	17
528	20250206	103000	4293752	859	859	859	859	0
529	20250206	102900	4293752	859	859	859	859	0
530	20250206	102800	4293752	859	859	859	859	0
531	20250206	102700	4293752	859	859	859	859	0
532	20250206	102600	4293752	859	859	859	859	6
533	20250206	102500	4288598	859	859	859	859	0
534	20250206	102400	4288598	859	859	859	859	6
535	20250206	102300	4283444	859	859	859	859	0
536	20250206	102200	4283444	859	859	859	859	0
537	20250206	102100	4283444	859	859	859	859	0
538	20250206	102000	4283444	859	859	859	859	5
539	20250206	101900	4279149	859	859	859	859	0
540	20250206	101800	4279149	859	859	859	859	0
541	20250206	101700	4279149	859	859	859	859	6
542	20250206	101600	4273995	859	859	859	859	0
543	20250206	101500	4273995	859	859	859	859	0
544	20250206	101400	4273995	859	859	859	859	0
545	20250206	101300	4273995	859	859	859	859	0
546	20250206	101200	4273995	859	859	859	859	0
547	20250206	101100	4273995	859	859	859	859	0
548	20250206	101000	4273995	859	859	859	859	0
549	20250206	100900	4273995	859	859	859	859	0
550	20250206	100800	4273995	859	859	859	859	0
551	20250206	100700	4273995	859	859	859	859	0
552	20250206	100600	4273995	859	859	859	859	0
553	20250206	100500	4273995	859	859	859	859	0
554	20250206	100400	4273995	859	859	859	859	0
555	20250206	100300	4273995	859	859	859	859	4
556	20250206	100200	4270559	859	859	859	859	0
557	20250206	100100	4270559	859	859	859	859	0
558	20250206	100000	4270559	859	859	859	859	0
559	20250206	095900	4270559	859	859	859	859	0
560	20250206	095800	4270559	859	859	859	859	0
561	20250206	095700	4270559	859	859	859	859	0
562	20250206	095600	4270559	859	859	859	859	0
563	20250206	095500	4270559	859	859	859	859	0
564	20250206	095400	4270559	859	859	859	859	0
565	20250206	095300	4270559	859	859	859	859	0
566	20250206	095200	4270559	859	859	859	859	0
567	20250206	095100	4270559	859	859	859	859	0
568	20250206	095000	4270559	859	859	859	859	0
569	20250206	094900	4270559	859	859	859	859	0
570	20250206	094800	4270559	859	859	859	859	0
571	20250206	094700	4270559	859	859	859	859	0
572	20250206	094600	4270559	859	859	859	859	1
573	20250206	094500	4269700	858	858	858	858	270
574	20250206	094400	4038040	858	858	858	858	1001
575	20250206	094300	3179182	857	857	857	857	1
576	20250206	094200	3178325	849	849	849	849	0
577	20250206	094100	3178325	849	849	849	849	0
578	20250206	094000	3178325	849	849	849	849	0
579	20250206	093900	3178325	849	849	849	849	0
580	20250206	093800	3178325	849	849	849	849	0
581	20250206	093700	3178325	849	849	849	849	0
582	20250206	093600	3178325	849	849	849	849	0
583	20250206	093500	3178325	849	849	849	849	0
584	20250206	093400	3178325	849	849	849	849	0
585	20250206	093300	3178325	849	849	849	849	0
586	20250206	093200	3178325	849	849	849	849	0
587	20250206	093100	3178325	849	849	849	849	0
588	20250206	093000	3178325	849	849	849	849	0
589	20250206	092900	3178325	849	850	858	849	101
590	20250206	092800	3091756	843	843	843	843	0
591	20250206	092700	3091756	843	843	843	843	0
592	20250206	092600	3091756	843	843	843	843	0
593	20250206	092500	3091756	843	843	843	843	0
594	20250206	092400	3091756	843	843	843	843	0
595	20250206	092300	3091756	843	843	843	843	0
596	20250206	092200	3091756	843	843	843	843	0
597	20250206	092100	3091756	843	843	843	843	0
598	20250206	092000	3091756	843	843	843	843	0
599	20250206	091900	3091756	843	843	843	843	0
600	20250206	091800	3091756	843	849	849	843	5
601	20250206	091700	3087529	850	851	851	850	90
602	20250206	091600	3011028	851	851	851	851	0
603	20250206	091500	3011028	851	851	851	851	0
604	20250206	091400	3011028	851	851	851	851	0
605	20250206	091300	3011028	851	851	851	851	0
606	20250206	091200	3011028	851	851	851	851	0
607	20250206	091100	3011028	851	851	851	851	0
608	20250206	091000	3011028	851	851	851	851	0
609	20250206	090900	3011028	851	851	851	851	0
610	20250206	090800	3011028	851	851	851	851	1300
611	20250206	090700	1904728	851	857	859	850	1667
612	20250206	090600	487633	857	857	857	857	223
613	20250206	090500	296522	857	857	857	857	0
614	20250206	090400	296522	857	857	857	857	40
615	20250206	090300	262242	857	857	857	857	0
616	20250206	090200	262242	857	857	857	857	0
617	20250206	090100	262242	857	857	857	857	0
618	20250206	090000	262242	857	857	857	857	306