KissMeData/202960/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	203300	17204398	936	936	936	936	4
3	20250204	203200	17204398	936	936	936	936	0
4	20250204	203100	17204398	936	936	936	936	0
5	20250204	203000	17204398	936	936	936	936	0
6	20250204	202900	17204398	936	936	936	936	0
7	20250204	202800	17204398	936	936	936	936	0
8	20250204	202700	17204398	936	936	936	936	0
9	20250204	202600	17204398	936	936	936	936	0
10	20250204	202500	17204398	936	936	936	936	0
11	20250204	202400	17204398	936	936	936	936	0
12	20250204	202300	17204398	936	936	936	936	0
13	20250204	202200	17204398	936	936	936	936	0
14	20250204	202100	17204398	936	936	936	936	0
15	20250204	202000	17204398	936	936	936	936	0
16	20250204	201900	17204398	936	936	936	936	0
17	20250204	201800	17204398	936	936	936	936	0
18	20250204	201700	17204398	936	936	936	936	0
19	20250204	201600	17204398	936	936	936	936	0
20	20250204	201500	17204398	936	936	936	936	0
21	20250204	201400	17204398	936	936	936	936	0
22	20250204	201300	17204398	936	936	936	936	0
23	20250204	201200	17204398	936	936	936	936	0
24	20250204	201100	17204398	936	936	936	936	0
25	20250204	201000	17204398	936	936	936	936	0
26	20250204	200900	17204398	936	936	936	936	0
27	20250204	200800	17204398	936	936	936	936	0
28	20250204	200700	17204398	936	936	936	936	0
29	20250204	200600	17204398	936	936	936	936	0
30	20250204	200500	17204398	936	936	936	936	0
31	20250204	200400	17204398	936	936	936	936	0
32	20250204	200300	17204398	936	936	936	936	4
33	20250204	200200	17204398	936	936	936	936	0
34	20250204	200100	17204398	936	936	936	936	0
35	20250204	200000	17204398	936	936	936	936	0
36	20250204	195900	17204398	936	936	936	936	0
37	20250204	195800	17204398	936	936	936	936	0
38	20250204	195700	17204398	936	936	936	936	0
39	20250204	195600	17204398	936	936	936	936	0
40	20250204	195500	17204398	936	936	936	936	0
41	20250204	195400	17204398	936	936	936	936	0
42	20250204	195300	17204398	936	936	936	936	0
43	20250204	195200	17204398	936	936	936	936	0
44	20250204	195100	17204398	936	936	936	936	0
45	20250204	195000	17204398	936	936	936	936	0
46	20250204	194900	17204398	936	936	936	936	0
47	20250204	194800	17204398	936	936	936	936	0
48	20250204	194700	17204398	936	936	936	936	0
49	20250204	194600	17204398	936	936	936	936	0
50	20250204	194500	17204398	936	936	936	936	0
51	20250204	194400	17204398	936	936	936	936	0
52	20250204	194300	17204398	936	936	936	936	0
53	20250204	194200	17204398	936	936	936	936	0
54	20250204	194100	17204398	936	936	936	936	0
55	20250204	194000	17204398	936	936	936	936	0
56	20250204	193900	17204398	936	936	936	936	0
57	20250204	193800	17204398	936	936	936	936	0
58	20250204	193700	17204398	936	936	936	936	0
59	20250204	193600	17204398	936	936	936	936	0
60	20250204	193500	17204398	936	936	936	936	0
61	20250204	193400	17204398	936	936	936	936	0
62	20250204	193300	17204398	936	936	936	936	4
63	20250204	193200	17204398	936	936	936	936	0
64	20250204	193100	17204398	936	936	936	936	0
65	20250204	193000	17204398	936	936	936	936	0
66	20250204	192900	17204398	936	936	936	936	0
67	20250204	192800	17204398	936	936	936	936	0
68	20250204	192700	17204398	936	936	936	936	0
69	20250204	192600	17204398	936	936	936	936	0
70	20250204	192500	17204398	936	936	936	936	0
71	20250204	192400	17204398	936	936	936	936	0
72	20250204	192300	17204398	936	936	936	936	0
73	20250204	192200	17204398	936	936	936	936	0
74	20250204	192100	17204398	936	936	936	936	0
75	20250204	192000	17204398	936	936	936	936	0
76	20250204	191900	17204398	936	936	936	936	0
77	20250204	191800	17204398	936	936	936	936	0
78	20250204	191700	17204398	936	936	936	936	0
79	20250204	191600	17204398	936	936	936	936	0
80	20250204	191500	17204398	936	936	936	936	0
81	20250204	191400	17204398	936	936	936	936	0
82	20250204	191300	17204398	936	936	936	936	0
83	20250204	191200	17204398	936	936	936	936	0
84	20250204	191100	17204398	936	936	936	936	0
85	20250204	191000	17204398	936	936	936	936	0
86	20250204	190900	17204398	936	936	936	936	0
87	20250204	190800	17204398	936	936	936	936	0
88	20250204	190700	17204398	936	936	936	936	0
89	20250204	190600	17204398	936	936	936	936	0
90	20250204	190500	17204398	936	936	936	936	0
91	20250204	190400	17204398	936	936	936	936	0
92	20250204	190300	17204398	936	936	936	936	4
93	20250204	190200	17204398	936	936	936	936	0
94	20250204	190100	17204398	936	936	936	936	0
95	20250204	190000	17204398	936	936	936	936	0
96	20250204	185900	17204398	936	936	936	936	0
97	20250204	185800	17204398	936	936	936	936	0
98	20250204	185700	17204398	936	936	936	936	0
99	20250204	185600	17204398	936	936	936	936	0
100	20250204	185500	17204398	936	936	936	936	0
101	20250204	185400	17204398	936	936	936	936	0
102	20250204	185300	17204398	936	936	936	936	0
103	20250204	185200	17204398	936	936	936	936	0
104	20250204	185100	17204398	936	936	936	936	0
105	20250204	185000	17204398	936	936	936	936	0
106	20250204	184900	17204398	936	936	936	936	0
107	20250204	184800	17204398	936	936	936	936	0
108	20250204	184700	17204398	936	936	936	936	0
109	20250204	184600	17204398	936	936	936	936	0
110	20250204	184500	17204398	936	936	936	936	0
111	20250204	184400	17204398	936	936	936	936	0
112	20250204	184300	17204398	936	936	936	936	0
113	20250204	184200	17204398	936	936	936	936	0
114	20250204	184100	17204398	936	936	936	936	0
115	20250204	184000	17204398	936	936	936	936	0
116	20250204	183900	17204398	936	936	936	936	0
117	20250204	183800	17204398	936	936	936	936	0
118	20250204	183700	17204398	936	936	936	936	0
119	20250204	183600	17204398	936	936	936	936	0
120	20250204	183500	17204398	936	936	936	936	0
121	20250204	183400	17204398	936	936	936	936	0
122	20250204	183300	17204398	936	936	936	936	4
123	20250204	183200	17204398	936	936	936	936	0
124	20250204	183100	17204398	936	936	936	936	0
125	20250204	183000	17204398	936	936	936	936	0
126	20250204	182900	17204398	936	936	936	936	0
127	20250204	182800	17204398	936	936	936	936	0
128	20250204	182700	17204398	936	936	936	936	0
129	20250204	182600	17204398	936	936	936	936	0
130	20250204	182500	17204398	936	936	936	936	0
131	20250204	182400	17204398	936	936	936	936	0
132	20250204	182300	17204398	936	936	936	936	0
133	20250204	182200	17204398	936	936	936	936	0
134	20250204	182100	17204398	936	936	936	936	0
135	20250204	182000	17204398	936	936	936	936	0
136	20250204	181900	17204398	936	936	936	936	0
137	20250204	181800	17204398	936	936	936	936	0
138	20250204	181700	17204398	936	936	936	936	0
139	20250204	181600	17204398	936	936	936	936	0
140	20250204	181500	17204398	936	936	936	936	0
141	20250204	181400	17204398	936	936	936	936	0
142	20250204	181300	17204398	936	936	936	936	0
143	20250204	181200	17204398	936	936	936	936	0
144	20250204	181100	17204398	936	936	936	936	0
145	20250204	181000	17204398	936	936	936	936	0
146	20250204	180900	17204398	936	936	936	936	0
147	20250204	180800	17204398	936	936	936	936	0
148	20250204	180700	17204398	936	936	936	936	0
149	20250204	180600	17204398	936	936	936	936	0
150	20250204	180500	17204398	936	936	936	936	0
151	20250204	180400	17204398	936	936	936	936	0
152	20250204	180300	17204398	936	936	936	936	4
153	20250204	180200	17204398	936	936	936	936	0
154	20250204	180100	17204398	936	936	936	936	0
155	20250204	180000	17204398	936	936	936	936	0
156	20250204	175900	17204398	936	936	936	936	0
157	20250204	175800	17204398	936	936	936	936	0
158	20250204	175700	17204398	936	936	936	936	0
159	20250204	175600	17204398	936	936	936	936	0
160	20250204	175500	17204398	936	936	936	936	0
161	20250204	175400	17204398	936	936	936	936	0
162	20250204	175300	17204398	936	936	936	936	0
163	20250204	175200	17204398	936	936	936	936	0
164	20250204	175100	17204398	936	936	936	936	0
165	20250204	175000	17204398	936	936	936	936	0
166	20250204	174900	17204398	936	936	936	936	0
167	20250204	174800	17204398	936	936	936	936	0
168	20250204	174700	17204398	936	936	936	936	0
169	20250204	174600	17204398	936	936	936	936	0
170	20250204	174500	17204398	936	936	936	936	0
171	20250204	174400	17204398	936	936	936	936	0
172	20250204	174300	17204398	936	936	936	936	0
173	20250204	174200	17204398	936	936	936	936	0
174	20250204	174100	17204398	936	936	936	936	0
175	20250204	174000	17204398	936	936	936	936	0
176	20250204	173900	17204398	936	936	936	936	0
177	20250204	173800	17204398	936	936	936	936	0
178	20250204	173700	17204398	936	936	936	936	0
179	20250204	173600	17204398	936	936	936	936	0
180	20250204	173500	17204398	936	936	936	936	0
181	20250204	173400	17204398	936	936	936	936	0
182	20250204	173300	17204398	936	936	936	936	4
183	20250204	173200	17204398	936	936	936	936	0
184	20250204	173100	17204398	936	936	936	936	0
185	20250204	173000	17204398	936	936	936	936	0
186	20250204	172900	17204398	936	936	936	936	0
187	20250204	172800	17204398	936	936	936	936	0
188	20250204	172700	17204398	936	936	936	936	0
189	20250204	172600	17204398	936	936	936	936	0
190	20250204	172500	17204398	936	936	936	936	0
191	20250204	172400	17204398	936	936	936	936	0
192	20250204	172300	17204398	936	936	936	936	0
193	20250204	172200	17204398	936	936	936	936	0
194	20250204	172100	17204398	936	936	936	936	0
195	20250204	172000	17204398	936	936	936	936	0
196	20250204	171900	17204398	936	936	936	936	0
197	20250204	171800	17204398	936	936	936	936	0
198	20250204	171700	17204398	936	936	936	936	0
199	20250204	171600	17204398	936	936	936	936	0
200	20250204	171500	17204398	936	936	936	936	0
201	20250204	171400	17204398	936	936	936	936	0
202	20250204	171300	17204398	936	936	936	936	0
203	20250204	171200	17204398	936	936	936	936	0
204	20250204	171100	17204398	936	936	936	936	0
205	20250204	171000	17204398	936	936	936	936	0
206	20250204	170900	17204398	936	936	936	936	0
207	20250204	170800	17204398	936	936	936	936	0
208	20250204	170700	17204398	936	936	936	936	0
209	20250204	170600	17204398	936	936	936	936	0
210	20250204	170500	17204398	936	936	936	936	0
211	20250204	170400	17204398	936	936	936	936	0
212	20250204	170300	17204398	936	936	936	936	4
213	20250204	170200	17204398	936	936	936	936	0
214	20250204	170100	17204398	936	936	936	936	0
215	20250204	170000	17204398	936	936	936	936	0
216	20250204	165900	17204398	936	936	936	936	0
217	20250204	165800	17204398	936	936	936	936	0
218	20250204	165700	17204398	936	936	936	936	0
219	20250204	165600	17204398	936	936	936	936	0
220	20250204	165500	17204398	936	936	936	936	0
221	20250204	165400	17204398	936	936	936	936	0
222	20250204	165300	17204398	936	936	936	936	0
223	20250204	165200	17204398	936	936	936	936	0
224	20250204	165100	17204398	936	936	936	936	0
225	20250204	165000	17204398	936	936	936	936	0
226	20250204	164900	17204398	936	936	936	936	0
227	20250204	164800	17204398	936	936	936	936	0
228	20250204	164700	17204398	936	936	936	936	0
229	20250204	164600	17204398	936	936	936	936	0
230	20250204	164500	17204398	936	936	936	936	0
231	20250204	164400	17204398	936	936	936	936	0
232	20250204	164300	17204398	936	936	936	936	0
233	20250204	164200	17204398	936	936	936	936	0
234	20250204	164100	17204398	936	936	936	936	0
235	20250204	164000	17204398	936	936	936	936	0
236	20250204	163900	17204398	936	936	936	936	0
237	20250204	163800	17204398	936	936	936	936	0
238	20250204	163700	17204398	936	936	936	936	0
239	20250204	163600	17204398	936	936	936	936	0
240	20250204	163500	17204398	936	936	936	936	0
241	20250204	163400	17204398	936	936	936	936	0
242	20250204	163300	17204398	936	936	936	936	4
243	20250204	163200	17204398	936	936	936	936	0
244	20250204	163100	17204398	936	936	936	936	0
245	20250204	163000	17204398	936	936	936	936	0
246	20250204	162900	17204398	936	936	936	936	0
247	20250204	162800	17204398	936	936	936	936	0
248	20250204	162700	17204398	936	936	936	936	0
249	20250204	162600	17204398	936	936	936	936	0
250	20250204	162500	17204398	936	936	936	936	0
251	20250204	162400	17204398	936	936	936	936	0
252	20250204	162300	17204398	936	936	936	936	0
253	20250204	162200	17204398	936	936	936	936	0
254	20250204	162100	17204398	936	936	936	936	0
255	20250204	162000	17204398	936	936	936	936	0
256	20250204	161900	17204398	936	936	936	936	0
257	20250204	161800	17204398	936	936	936	936	0
258	20250204	161700	17204398	936	936	936	936	0
259	20250204	161600	17204398	936	936	936	936	0
260	20250204	161500	17204398	936	936	936	936	0
261	20250204	161400	17204398	936	936	936	936	0
262	20250204	161300	17204398	936	936	936	936	0
263	20250204	161200	17204398	936	936	936	936	0
264	20250204	161100	17204398	936	936	936	936	0
265	20250204	161000	17204398	936	936	936	936	0
266	20250204	160900	17204398	936	936	936	936	0
267	20250204	160800	17204398	936	936	936	936	0
268	20250204	160700	17204398	936	936	936	936	0
269	20250204	160600	17204398	936	936	936	936	0
270	20250204	160500	17204398	936	936	936	936	0
271	20250204	160400	17204398	936	936	936	936	0
272	20250204	160300	17204398	936	936	936	936	4
273	20250204	160200	17204398	936	936	936	936	0
274	20250204	160100	17204398	936	936	936	936	0
275	20250204	160000	17204398	936	936	936	936	0
276	20250204	155900	17204398	936	936	936	936	0
277	20250204	155800	17204398	936	936	936	936	0
278	20250204	155700	17204398	936	936	936	936	0
279	20250204	155600	17204398	936	936	936	936	0
280	20250204	155500	17204398	936	936	936	936	0
281	20250204	155400	17204398	936	936	936	936	0
282	20250204	155300	17204398	936	936	936	936	0
283	20250204	155200	17204398	936	936	936	936	0
284	20250204	155100	17204398	936	936	936	936	0
285	20250204	155000	17204398	936	936	936	936	0
286	20250204	154900	17204398	936	936	936	936	0
287	20250204	154800	17204398	936	936	936	936	0
288	20250204	154700	17204398	936	936	936	936	0
289	20250204	154600	17204398	936	936	936	936	0
290	20250204	154500	17204398	936	936	936	936	0
291	20250204	154400	17204398	936	936	936	936	0
292	20250204	154300	17204398	936	936	936	936	0
293	20250204	154200	17204398	936	936	936	936	0
294	20250204	154100	17204398	936	936	936	936	0
295	20250204	154000	17204398	936	936	936	936	0
296	20250204	153900	17204398	936	936	936	936	0
297	20250204	153800	17204398	936	936	936	936	0
298	20250204	153700	17204398	936	936	936	936	0
299	20250204	153600	17204398	936	936	936	936	0
300	20250204	153500	17204398	936	936	936	936	0
301	20250204	153400	17204398	936	936	936	936	0
302	20250204	153300	17204398	936	936	936	936	4
303	20250204	153200	17204398	936	936	936	936	0
304	20250204	153100	17204398	936	936	936	936	0
305	20250204	153000	17204398	936	936	936	936	4
306	20250204	152900	17200654	939	939	939	939	0
307	20250204	152800	17200654	939	939	939	939	0
308	20250204	152700	17200654	939	939	939	939	0
309	20250204	152600	17200654	939	939	939	939	0
310	20250204	152500	17200654	939	939	939	939	0
311	20250204	152400	17200654	939	939	939	939	0
312	20250204	152300	17200654	939	939	939	939	0
313	20250204	152200	17200654	939	939	939	939	0
314	20250204	152100	17200654	939	939	939	939	0
315	20250204	152000	17200654	939	939	939	939	0
316	20250204	151900	17200654	939	939	939	939	0
317	20250204	151800	17200654	939	939	939	939	0
318	20250204	151700	17200654	939	939	939	939	0
319	20250204	151600	17200654	939	939	939	939	0
320	20250204	151500	17200654	939	939	939	939	0
321	20250204	151400	17200654	939	939	939	939	0
322	20250204	151300	17200654	939	939	939	939	0
323	20250204	151200	17200654	939	939	939	939	0
324	20250204	151100	17200654	939	939	939	939	0
325	20250204	151000	17200654	939	939	939	939	0
326	20250204	150900	17200654	939	939	939	939	0
327	20250204	150800	17200654	939	939	939	939	0
328	20250204	150700	17200654	939	939	939	939	0
329	20250204	150600	17200654	939	939	939	939	10
330	20250204	150500	17191264	944	944	944	944	0
331	20250204	150400	17191264	944	944	944	944	0
332	20250204	150300	17191264	944	944	944	944	0
333	20250204	150200	17191264	944	944	944	944	0
334	20250204	150100	17191264	944	944	944	944	0
335	20250204	150000	17191264	944	944	944	944	0
336	20250204	145900	17191264	944	944	944	944	0
337	20250204	145800	17191264	944	944	944	944	0
338	20250204	145700	17191264	944	944	944	944	0
339	20250204	145600	17191264	944	944	944	944	0
340	20250204	145500	17191264	944	944	944	944	0
341	20250204	145400	17191264	944	944	944	944	0
342	20250204	145300	17191264	944	944	944	944	0
343	20250204	145200	17191264	944	944	944	944	0
344	20250204	145100	17191264	944	944	944	944	0
345	20250204	145000	17191264	944	944	944	944	0
346	20250204	144900	17191264	944	944	944	944	0
347	20250204	144800	17191264	944	944	944	944	0
348	20250204	144700	17191264	944	944	944	944	0
349	20250204	144600	17191264	944	944	944	944	0
350	20250204	144500	17191264	944	944	944	944	60
351	20250204	144400	17134624	944	944	944	944	0
352	20250204	144300	17134624	944	944	944	944	0
353	20250204	144200	17134624	944	944	944	944	0
354	20250204	144100	17134624	944	944	944	944	0
355	20250204	144000	17134624	944	944	944	944	0
356	20250204	143900	17134624	944	944	944	944	0
357	20250204	143800	17134624	944	944	944	944	0
358	20250204	143700	17134624	944	944	944	944	0
359	20250204	143600	17134624	944	944	944	944	2
360	20250204	143500	17132736	976	976	976	976	0
361	20250204	143400	17132736	976	976	976	976	0
362	20250204	143300	17132736	976	976	976	976	0
363	20250204	143200	17132736	976	976	976	976	0
364	20250204	143100	17132736	976	976	976	976	0
365	20250204	143000	17132736	976	916	976	900	5001
366	20250204	142900	12591252	916	922	922	916	3000
367	20250204	142800	9834060	986	986	986	986	0
368	20250204	142700	9834060	986	922	986	921	1001
369	20250204	142600	8911566	994	994	994	994	0
370	20250204	142500	8911566	994	950	994	920	2001
371	20250204	142400	7066922	997	997	997	997	0
372	20250204	142300	7066922	997	997	997	997	0
373	20250204	142200	7066922	997	997	997	997	0
374	20250204	142100	7066922	997	997	997	997	0
375	20250204	142000	7066922	997	997	997	997	0
376	20250204	141900	7066922	997	997	997	997	0
377	20250204	141800	7066922	997	997	997	997	0
378	20250204	141700	7066922	997	997	997	997	0
379	20250204	141600	7066922	997	997	997	997	0
380	20250204	141500	7066922	997	997	997	997	0
381	20250204	141400	7066922	997	997	997	997	0
382	20250204	141300	7066922	997	997	997	997	0
383	20250204	141200	7066922	997	997	997	997	0
384	20250204	141100	7066922	997	997	997	997	0
385	20250204	141000	7066922	997	997	997	997	0
386	20250204	140900	7066922	997	997	997	997	0
387	20250204	140800	7066922	997	997	997	997	0
388	20250204	140700	7066922	997	997	997	997	0
389	20250204	140600	7066922	997	997	997	997	0
390	20250204	140500	7066922	997	997	997	997	0
391	20250204	140400	7066922	997	997	997	997	0
392	20250204	140300	7066922	997	997	997	997	0
393	20250204	140200	7066922	997	997	997	997	0
394	20250204	140100	7066922	997	997	997	997	0
395	20250204	140000	7066922	997	997	997	997	0
396	20250204	135900	7066922	997	997	997	997	0
397	20250204	135800	7066922	997	997	997	997	0
398	20250204	135700	7066922	997	997	997	997	0
399	20250204	135600	7066922	997	997	997	997	0
400	20250204	135500	7066922	997	988	997	988	1723
401	20250204	135400	5353661	995	995	995	995	0
402	20250204	135300	5353661	995	995	995	995	0
403	20250204	135200	5353661	995	989	995	989	1759
404	20250204	135100	3610276	990	990	990	990	0
405	20250204	135000	3610276	990	989	990	989	1000
406	20250204	134900	2621040	995	995	995	995	0
407	20250204	134800	2621040	995	995	995	995	0
408	20250204	134700	2621040	995	995	995	995	0
409	20250204	134600	2621040	995	995	995	995	0
410	20250204	134500	2621040	995	995	995	995	0
411	20250204	134400	2621040	995	995	995	995	0
412	20250204	134300	2621040	995	995	995	995	0
413	20250204	134200	2621040	995	950	995	900	2801
414	20250204	134100	82749	996	996	996	996	0
415	20250204	134000	82749	996	996	996	996	0
416	20250204	133900	82749	996	996	996	996	0
417	20250204	133800	82749	996	996	996	996	0
418	20250204	133700	82749	996	996	996	996	0
419	20250204	133600	82749	996	996	996	996	0
420	20250204	133500	82749	996	996	996	996	0
421	20250204	133400	82749	996	996	996	996	0
422	20250204	133300	82749	996	996	996	996	0
423	20250204	133200	82749	996	996	996	996	0
424	20250204	133100	82749	996	996	996	996	0
425	20250204	133000	82749	996	996	996	996	0
426	20250204	132900	82749	996	996	996	996	0
427	20250204	132800	82749	996	996	996	996	0
428	20250204	132700	82749	996	996	996	996	0
429	20250204	132600	82749	996	996	996	996	0
430	20250204	132500	82749	996	996	996	996	0
431	20250204	132400	82749	996	996	996	996	0
432	20250204	132300	82749	996	996	996	996	0
433	20250204	132200	82749	996	996	996	996	0
434	20250204	132100	82749	996	996	996	996	0
435	20250204	132000	82749	996	996	996	996	0
436	20250204	131900	82749	996	996	996	996	0
437	20250204	131800	82749	996	996	996	996	0
438	20250204	131700	82749	996	996	996	996	0
439	20250204	131600	82749	996	996	996	996	0
440	20250204	131500	82749	996	996	996	996	0
441	20250204	131400	82749	996	996	996	996	0
442	20250204	131300	82749	996	996	996	996	0
443	20250204	131200	82749	996	996	996	996	0
444	20250204	131100	82749	996	996	996	996	0
445	20250204	131000	82749	996	996	996	996	0
446	20250204	130900	82749	996	996	996	996	0
447	20250204	130800	82749	996	996	996	996	0
448	20250204	130700	82749	996	996	996	996	0
449	20250204	130600	82749	996	996	996	996	0
450	20250204	130500	82749	996	996	996	996	0
451	20250204	130400	82749	996	996	996	996	0
452	20250204	130300	82749	996	996	996	996	0
453	20250204	130200	82749	996	996	996	996	0
454	20250204	130100	82749	996	996	996	996	0
455	20250204	130000	82749	996	996	996	996	0
456	20250204	125900	82749	996	996	996	996	0
457	20250204	125800	82749	996	996	996	996	0
458	20250204	125700	82749	996	996	996	996	0
459	20250204	125600	82749	996	996	996	996	0
460	20250204	125500	82749	996	996	996	996	0
461	20250204	125400	82749	996	996	996	996	0
462	20250204	125300	82749	996	996	996	996	0
463	20250204	125200	82749	996	996	996	996	0
464	20250204	125100	82749	996	996	996	996	0
465	20250204	125000	82749	996	996	996	996	0
466	20250204	124900	82749	996	996	996	996	0
467	20250204	124800	82749	996	996	996	996	0
468	20250204	124700	82749	996	996	996	996	0
469	20250204	124600	82749	996	996	996	996	0
470	20250204	124500	82749	996	996	996	996	0
471	20250204	124400	82749	996	996	996	996	0
472	20250204	124300	82749	996	996	996	996	0
473	20250204	124200	82749	996	996	996	996	0
474	20250204	124100	82749	996	996	996	996	0
475	20250204	124000	82749	996	996	996	996	0
476	20250204	123900	82749	996	996	996	996	0
477	20250204	123800	82749	996	996	996	996	0
478	20250204	123700	82749	996	996	996	996	0
479	20250204	123600	82749	996	996	996	996	0
480	20250204	123500	82749	996	996	996	996	0
481	20250204	123400	82749	996	996	996	996	0
482	20250204	123300	82749	996	996	996	996	0
483	20250204	123200	82749	996	996	996	996	0
484	20250204	123100	82749	996	996	996	996	0
485	20250204	123000	82749	996	996	996	996	0
486	20250204	122900	82749	996	996	996	996	0
487	20250204	122800	82749	996	996	996	996	0
488	20250204	122700	82749	996	996	996	996	0
489	20250204	122600	82749	996	996	996	996	0
490	20250204	122500	82749	996	996	996	996	0
491	20250204	122400	82749	996	996	996	996	0
492	20250204	122300	82749	996	996	996	996	0
493	20250204	122200	82749	996	996	996	996	0
494	20250204	122100	82749	996	996	996	996	0
495	20250204	122000	82749	996	996	996	996	0
496	20250204	121900	82749	996	996	996	996	0
497	20250204	121800	82749	996	996	996	996	0
498	20250204	121700	82749	996	996	996	996	0
499	20250204	121600	82749	996	996	996	996	0
500	20250204	121500	82749	996	996	996	996	0
501	20250204	121400	82749	996	996	996	996	0
502	20250204	121300	82749	996	996	996	996	0
503	20250204	121200	82749	996	996	996	996	0
504	20250204	121100	82749	996	996	996	996	0
505	20250204	121000	82749	996	996	996	996	0
506	20250204	120900	82749	996	996	996	996	0
507	20250204	120800	82749	996	996	996	996	0
508	20250204	120700	82749	996	996	996	996	0
509	20250204	120600	82749	996	996	996	996	0
510	20250204	120500	82749	996	996	996	996	0
511	20250204	120400	82749	996	996	996	996	0
512	20250204	120300	82749	996	996	996	996	0
513	20250204	120200	82749	996	996	996	996	0
514	20250204	120100	82749	996	996	996	996	0
515	20250204	120000	82749	996	996	996	996	0
516	20250204	115900	82749	996	996	996	996	0
517	20250204	115800	82749	996	996	996	996	0
518	20250204	115700	82749	996	996	996	996	0
519	20250204	115600	82749	996	996	996	996	0
520	20250204	115500	82749	996	996	996	996	0
521	20250204	115400	82749	996	996	996	996	0
522	20250204	115300	82749	996	996	996	996	0
523	20250204	115200	82749	996	996	996	996	0
524	20250204	115100	82749	996	996	996	996	0
525	20250204	115000	82749	996	996	996	996	0
526	20250204	114900	82749	996	996	996	996	0
527	20250204	114800	82749	996	996	996	996	0
528	20250204	114700	82749	996	996	996	996	0
529	20250204	114600	82749	996	996	996	996	0
530	20250204	114500	82749	996	996	996	996	0
531	20250204	114400	82749	996	996	996	996	0
532	20250204	114300	82749	996	996	996	996	0
533	20250204	114200	82749	996	996	996	996	0
534	20250204	114100	82749	996	996	996	996	0
535	20250204	114000	82749	996	996	996	996	0
536	20250204	113900	82749	996	996	996	996	0
537	20250204	113800	82749	996	996	996	996	0
538	20250204	113700	82749	996	996	996	996	0
539	20250204	113600	82749	996	996	996	996	0
540	20250204	113500	82749	996	996	996	996	0
541	20250204	113400	82749	996	996	996	996	0
542	20250204	113300	82749	996	996	996	996	0
543	20250204	113200	82749	996	996	996	996	0
544	20250204	113100	82749	996	996	996	996	0
545	20250204	113000	82749	996	996	996	996	0
546	20250204	112900	82749	996	996	996	996	0
547	20250204	112800	82749	996	996	996	996	1
548	20250204	112700	81753	996	996	996	996	0
549	20250204	112600	81753	996	996	996	996	0
550	20250204	112500	81753	996	996	996	996	1
551	20250204	112400	80757	996	996	996	996	1
552	20250204	112300	79761	997	997	997	997	0
553	20250204	112200	79761	997	997	997	997	0
554	20250204	112100	79761	997	997	997	997	0
555	20250204	112000	79761	997	997	997	997	0
556	20250204	111900	79761	997	997	997	997	0
557	20250204	111800	79761	997	997	997	997	0
558	20250204	111700	79761	997	997	997	997	0
559	20250204	111600	79761	997	997	997	997	0
560	20250204	111500	79761	997	997	997	997	0
561	20250204	111400	79761	997	997	997	997	0
562	20250204	111300	79761	997	997	997	997	0
563	20250204	111200	79761	997	997	997	997	0
564	20250204	111100	79761	997	997	997	997	0
565	20250204	111000	79761	997	997	997	997	0
566	20250204	110900	79761	997	997	997	997	0
567	20250204	110800	79761	997	997	997	997	0
568	20250204	110700	79761	997	997	997	997	0
569	20250204	110600	79761	997	997	997	997	0
570	20250204	110500	79761	997	997	997	997	0
571	20250204	110400	79761	997	997	997	997	0
572	20250204	110300	79761	997	997	997	997	0
573	20250204	110200	79761	997	997	997	997	0
574	20250204	110100	79761	997	997	997	997	0
575	20250204	110000	79761	997	997	997	997	0
576	20250204	105900	79761	997	997	997	997	0
577	20250204	105800	79761	997	997	997	997	0
578	20250204	105700	79761	997	997	997	997	0
579	20250204	105600	79761	997	997	997	997	0
580	20250204	105500	79761	997	997	997	997	0
581	20250204	105400	79761	997	997	997	997	0
582	20250204	105300	79761	997	997	997	997	0
583	20250204	105200	79761	997	997	997	997	0
584	20250204	105100	79761	997	997	997	997	0
585	20250204	105000	79761	997	997	997	997	0
586	20250204	104900	79761	997	997	997	997	0
587	20250204	104800	79761	997	997	997	997	0
588	20250204	104700	79761	997	997	997	997	0
589	20250204	104600	79761	997	997	997	997	0
590	20250204	104500	79761	997	997	997	997	0
591	20250204	104400	79761	997	997	997	997	0
592	20250204	104300	79761	997	997	997	997	0
593	20250204	104200	79761	997	997	997	997	0
594	20250204	104100	79761	997	997	997	997	0
595	20250204	104000	79761	997	997	997	997	0
596	20250204	103900	79761	997	997	997	997	0
597	20250204	103800	79761	997	997	997	997	0
598	20250204	103700	79761	997	997	997	997	0
599	20250204	103600	79761	997	997	997	997	0
600	20250204	103500	79761	997	997	997	997	0
601	20250204	103400	79761	997	997	997	997	0
602	20250204	103300	79761	997	997	997	997	0
603	20250204	103200	79761	997	997	997	997	0
604	20250204	103100	79761	997	997	997	997	0
605	20250204	103000	79761	997	997	997	997	0
606	20250204	102900	79761	997	997	997	997	0
607	20250204	102800	79761	997	997	997	997	0
608	20250204	102700	79761	997	997	997	997	0
609	20250204	102600	79761	997	997	997	997	0
610	20250204	102500	79761	997	997	997	997	0
611	20250204	102400	79761	997	997	997	997	0
612	20250204	102300	79761	997	997	997	997	0
613	20250204	102200	79761	997	997	997	997	0
614	20250204	102100	79761	997	997	997	997	0
615	20250204	102000	79761	997	997	997	997	0
616	20250204	101900	79761	997	997	997	997	0
617	20250204	101800	79761	997	997	997	997	0
618	20250204	101700	79761	997	997	997	997	0
619	20250204	101600	79761	997	997	997	997	0
620	20250204	101500	79761	997	997	997	997	0
621	20250204	101400	79761	997	997	997	997	0
622	20250204	101300	79761	997	997	997	997	0
623	20250204	101200	79761	997	997	997	997	0
624	20250204	101100	79761	997	997	997	997	0
625	20250204	101000	79761	997	997	997	997	0
626	20250204	100900	79761	997	997	997	997	0
627	20250204	100800	79761	997	997	997	997	0
628	20250204	100700	79761	997	997	997	997	0
629	20250204	100600	79761	997	997	997	997	0
630	20250204	100500	79761	997	997	997	997	0
631	20250204	100400	79761	997	997	997	997	0
632	20250204	100300	79761	997	997	997	997	0
633	20250204	100200	79761	997	997	997	997	0
634	20250204	100100	79761	997	997	997	997	0
635	20250204	100000	79761	997	997	997	997	0
636	20250204	095900	79761	997	997	997	997	0
637	20250204	095800	79761	997	997	997	997	0
638	20250204	095700	79761	997	997	997	997	0
639	20250204	095600	79761	997	997	997	997	0
640	20250204	095500	79761	997	997	997	997	0
641	20250204	095400	79761	997	997	997	997	0
642	20250204	095300	79761	997	997	997	997	0
643	20250204	095200	79761	997	997	997	997	0
644	20250204	095100	79761	997	997	997	997	0
645	20250204	095000	79761	997	997	997	997	0
646	20250204	094900	79761	997	997	997	997	0
647	20250204	094800	79761	997	997	997	997	0
648	20250204	094700	79761	997	997	997	997	0
649	20250204	094600	79761	997	997	997	997	40
650	20250204	094500	39881	997	997	997	997	30
651	20250204	094400	9971	997	997	997	997	0
652	20250204	094300	9971	997	997	997	997	0
653	20250204	094200	9971	997	997	997	997	9
654	20250204	094100	998	998	998	998	998	0
655	20250204	094000	998	998	998	998	998	0
656	20250204	093900	998	998	998	998	998	0
657	20250204	093800	998	998	998	998	998	0
658	20250204	093700	998	998	998	998	998	0
659	20250204	093600	998	998	998	998	998	0
660	20250204	093500	998	998	998	998	998	0
661	20250204	093400	998	998	998	998	998	0
662	20250204	093300	998	998	998	998	998	0
663	20250204	093200	998	998	998	998	998	0
664	20250204	093100	998	998	998	998	998	0
665	20250204	093000	998	998	998	998	998	0
666	20250204	092900	998	998	998	998	998	0
667	20250204	092800	998	998	998	998	998	0
668	20250204	092700	998	998	998	998	998	0
669	20250204	092600	998	998	998	998	998	0
670	20250204	092500	998	998	998	998	998	0
671	20250204	092400	998	998	998	998	998	0
672	20250204	092300	998	998	998	998	998	0
673	20250204	092200	998	998	998	998	998	0
674	20250204	092100	998	998	998	998	998	0
675	20250204	092000	998	998	998	998	998	0
676	20250204	091900	998	998	998	998	998	0
677	20250204	091800	998	998	998	998	998	0
678	20250204	091700	998	998	998	998	998	0
679	20250204	091600	998	998	998	998	998	0
680	20250204	091500	998	998	998	998	998	0
681	20250204	091400	998	998	998	998	998	0
682	20250204	091300	998	998	998	998	998	0
683	20250204	091200	998	998	998	998	998	0
684	20250204	091100	998	998	998	998	998	1
685	20250204	091000	0	1000	1000	1000	1000	0
686	20250204	090900	0	1000	1000	1000	1000	0
687	20250204	090800	0	1000	1000	1000	1000	0
688	20250204	090700	0	1000	1000	1000	1000	0
689	20250204	090600	0	1000	1000	1000	1000	0
690	20250204	090500	0	1000	1000	1000	1000	0
691	20250204	090400	0	1000	1000	1000	1000	0
692	20250204	090300	0	1000	1000	1000	1000	0
693	20250204	090200	0	1000	1000	1000	1000	0
694	20250204	090100	0	1000	1000	1000	1000	0
695	20250204	090000	0	1000	1000	1000	1000	0