KissMeData/424760/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	213800	27433060	858	858	858	858	1402
3	20250205	213700	27433060	858	858	858	858	0
4	20250205	213600	27433060	858	858	858	858	0
5	20250205	213500	27433060	858	858	858	858	0
6	20250205	213400	27433060	858	858	858	858	0
7	20250205	213300	27433060	858	858	858	858	0
8	20250205	213200	27433060	858	858	858	858	0
9	20250205	213100	27433060	858	858	858	858	0
10	20250205	213000	27433060	858	858	858	858	0
11	20250205	212900	27433060	858	858	858	858	0
12	20250205	212800	27433060	858	858	858	858	0
13	20250205	212700	27433060	858	858	858	858	0
14	20250205	212600	27433060	858	858	858	858	0
15	20250205	212500	27433060	858	858	858	858	0
16	20250205	212400	27433060	858	858	858	858	0
17	20250205	212300	27433060	858	858	858	858	0
18	20250205	212200	27433060	858	858	858	858	0
19	20250205	212100	27433060	858	858	858	858	0
20	20250205	212000	27433060	858	858	858	858	0
21	20250205	211900	27433060	858	858	858	858	0
22	20250205	211800	27433060	858	858	858	858	0
23	20250205	211700	27433060	858	858	858	858	0
24	20250205	211600	27433060	858	858	858	858	0
25	20250205	211500	27433060	858	858	858	858	0
26	20250205	211400	27433060	858	858	858	858	0
27	20250205	211300	27433060	858	858	858	858	0
28	20250205	211200	27433060	858	858	858	858	0
29	20250205	211100	27433060	858	858	858	858	0
30	20250205	211000	27433060	858	858	858	858	0
31	20250205	210900	27433060	858	858	858	858	0
32	20250205	210800	27433060	858	858	858	858	1402
33	20250205	210700	27433060	858	858	858	858	0
34	20250205	210600	27433060	858	858	858	858	0
35	20250205	210500	27433060	858	858	858	858	0
36	20250205	210400	27433060	858	858	858	858	0
37	20250205	210300	27433060	858	858	858	858	0
38	20250205	210200	27433060	858	858	858	858	0
39	20250205	210100	27433060	858	858	858	858	0
40	20250205	210000	27433060	858	858	858	858	0
41	20250205	205900	27433060	858	858	858	858	0
42	20250205	205800	27433060	858	858	858	858	0
43	20250205	205700	27433060	858	858	858	858	0
44	20250205	205600	27433060	858	858	858	858	0
45	20250205	205500	27433060	858	858	858	858	0
46	20250205	205400	27433060	858	858	858	858	0
47	20250205	205300	27433060	858	858	858	858	0
48	20250205	205200	27433060	858	858	858	858	0
49	20250205	205100	27433060	858	858	858	858	0
50	20250205	205000	27433060	858	858	858	858	0
51	20250205	204900	27433060	858	858	858	858	0
52	20250205	204800	27433060	858	858	858	858	0
53	20250205	204700	27433060	858	858	858	858	0
54	20250205	204600	27433060	858	858	858	858	0
55	20250205	204500	27433060	858	858	858	858	0
56	20250205	204400	27433060	858	858	858	858	0
57	20250205	204300	27433060	858	858	858	858	0
58	20250205	204200	27433060	858	858	858	858	0
59	20250205	204100	27433060	858	858	858	858	0
60	20250205	204000	27433060	858	858	858	858	0
61	20250205	203900	27433060	858	858	858	858	0
62	20250205	203800	27433060	858	858	858	858	1402
63	20250205	203700	27433060	858	858	858	858	0
64	20250205	203600	27433060	858	858	858	858	0
65	20250205	203500	27433060	858	858	858	858	0
66	20250205	203400	27433060	858	858	858	858	0
67	20250205	203300	27433060	858	858	858	858	0
68	20250205	203200	27433060	858	858	858	858	0
69	20250205	203100	27433060	858	858	858	858	0
70	20250205	203000	27433060	858	858	858	858	0
71	20250205	202900	27433060	858	858	858	858	0
72	20250205	202800	27433060	858	858	858	858	0
73	20250205	202700	27433060	858	858	858	858	0
74	20250205	202600	27433060	858	858	858	858	0
75	20250205	202500	27433060	858	858	858	858	0
76	20250205	202400	27433060	858	858	858	858	0
77	20250205	202300	27433060	858	858	858	858	0
78	20250205	202200	27433060	858	858	858	858	0
79	20250205	202100	27433060	858	858	858	858	0
80	20250205	202000	27433060	858	858	858	858	0
81	20250205	201900	27433060	858	858	858	858	0
82	20250205	201800	27433060	858	858	858	858	0
83	20250205	201700	27433060	858	858	858	858	0
84	20250205	201600	27433060	858	858	858	858	0
85	20250205	201500	27433060	858	858	858	858	0
86	20250205	201400	27433060	858	858	858	858	0
87	20250205	201300	27433060	858	858	858	858	0
88	20250205	201200	27433060	858	858	858	858	0
89	20250205	201100	27433060	858	858	858	858	0
90	20250205	201000	27433060	858	858	858	858	0
91	20250205	200900	27433060	858	858	858	858	0
92	20250205	200800	27433060	858	858	858	858	1402
93	20250205	200700	27433060	858	858	858	858	0
94	20250205	200600	27433060	858	858	858	858	0
95	20250205	200500	27433060	858	858	858	858	0
96	20250205	200400	27433060	858	858	858	858	0
97	20250205	200300	27433060	858	858	858	858	0
98	20250205	200200	27433060	858	858	858	858	0
99	20250205	200100	27433060	858	858	858	858	0
100	20250205	200000	27433060	858	858	858	858	0
101	20250205	195900	27433060	858	858	858	858	0
102	20250205	195800	27433060	858	858	858	858	0
103	20250205	195700	27433060	858	858	858	858	0
104	20250205	195600	27433060	858	858	858	858	0
105	20250205	195500	27433060	858	858	858	858	0
106	20250205	195400	27433060	858	858	858	858	0
107	20250205	195300	27433060	858	858	858	858	0
108	20250205	195200	27433060	858	858	858	858	0
109	20250205	195100	27433060	858	858	858	858	0
110	20250205	195000	27433060	858	858	858	858	0
111	20250205	194900	27433060	858	858	858	858	0
112	20250205	194800	27433060	858	858	858	858	0
113	20250205	194700	27433060	858	858	858	858	0
114	20250205	194600	27433060	858	858	858	858	0
115	20250205	194500	27433060	858	858	858	858	0
116	20250205	194400	27433060	858	858	858	858	0
117	20250205	194300	27433060	858	858	858	858	0
118	20250205	194200	27433060	858	858	858	858	0
119	20250205	194100	27433060	858	858	858	858	0
120	20250205	194000	27433060	858	858	858	858	0
121	20250205	193900	27433060	858	858	858	858	0
122	20250205	193800	27433060	858	858	858	858	1402
123	20250205	193700	27433060	858	858	858	858	0
124	20250205	193600	27433060	858	858	858	858	0
125	20250205	193500	27433060	858	858	858	858	0
126	20250205	193400	27433060	858	858	858	858	0
127	20250205	193300	27433060	858	858	858	858	0
128	20250205	193200	27433060	858	858	858	858	0
129	20250205	193100	27433060	858	858	858	858	0
130	20250205	193000	27433060	858	858	858	858	0
131	20250205	192900	27433060	858	858	858	858	0
132	20250205	192800	27433060	858	858	858	858	0
133	20250205	192700	27433060	858	858	858	858	0
134	20250205	192600	27433060	858	858	858	858	0
135	20250205	192500	27433060	858	858	858	858	0
136	20250205	192400	27433060	858	858	858	858	0
137	20250205	192300	27433060	858	858	858	858	0
138	20250205	192200	27433060	858	858	858	858	0
139	20250205	192100	27433060	858	858	858	858	0
140	20250205	192000	27433060	858	858	858	858	0
141	20250205	191900	27433060	858	858	858	858	0
142	20250205	191800	27433060	858	858	858	858	0
143	20250205	191700	27433060	858	858	858	858	0
144	20250205	191600	27433060	858	858	858	858	0
145	20250205	191500	27433060	858	858	858	858	0
146	20250205	191400	27433060	858	858	858	858	0
147	20250205	191300	27433060	858	858	858	858	0
148	20250205	191200	27433060	858	858	858	858	0
149	20250205	191100	27433060	858	858	858	858	0
150	20250205	191000	27433060	858	858	858	858	0
151	20250205	190900	27433060	858	858	858	858	0
152	20250205	190800	27433060	858	858	858	858	1402
153	20250205	190700	27433060	858	858	858	858	0
154	20250205	190600	27433060	858	858	858	858	0
155	20250205	190500	27433060	858	858	858	858	0
156	20250205	190400	27433060	858	858	858	858	0
157	20250205	190300	27433060	858	858	858	858	0
158	20250205	190200	27433060	858	858	858	858	0
159	20250205	190100	27433060	858	858	858	858	0
160	20250205	190000	27433060	858	858	858	858	0
161	20250205	185900	27433060	858	858	858	858	0
162	20250205	185800	27433060	858	858	858	858	0
163	20250205	185700	27433060	858	858	858	858	0
164	20250205	185600	27433060	858	858	858	858	0
165	20250205	185500	27433060	858	858	858	858	0
166	20250205	185400	27433060	858	858	858	858	0
167	20250205	185300	27433060	858	858	858	858	0
168	20250205	185200	27433060	858	858	858	858	0
169	20250205	185100	27433060	858	858	858	858	0
170	20250205	185000	27433060	858	858	858	858	0
171	20250205	184900	27433060	858	858	858	858	0
172	20250205	184800	27433060	858	858	858	858	0
173	20250205	184700	27433060	858	858	858	858	0
174	20250205	184600	27433060	858	858	858	858	0
175	20250205	184500	27433060	858	858	858	858	0
176	20250205	184400	27433060	858	858	858	858	0
177	20250205	184300	27433060	858	858	858	858	0
178	20250205	184200	27433060	858	858	858	858	0
179	20250205	184100	27433060	858	858	858	858	0
180	20250205	184000	27433060	858	858	858	858	0
181	20250205	183900	27433060	858	858	858	858	0
182	20250205	183800	27433060	858	858	858	858	1402
183	20250205	183700	27433060	858	858	858	858	0
184	20250205	183600	27433060	858	858	858	858	0
185	20250205	183500	27433060	858	858	858	858	0
186	20250205	183400	27433060	858	858	858	858	0
187	20250205	183300	27433060	858	858	858	858	0
188	20250205	183200	27433060	858	858	858	858	0
189	20250205	183100	27433060	858	858	858	858	0
190	20250205	183000	27433060	858	858	858	858	0
191	20250205	182900	27433060	858	858	858	858	0
192	20250205	182800	27433060	858	858	858	858	0
193	20250205	182700	27433060	858	858	858	858	0
194	20250205	182600	27433060	858	858	858	858	0
195	20250205	182500	27433060	858	858	858	858	0
196	20250205	182400	27433060	858	858	858	858	0
197	20250205	182300	27433060	858	858	858	858	0
198	20250205	182200	27433060	858	858	858	858	0
199	20250205	182100	27433060	858	858	858	858	0
200	20250205	182000	27433060	858	858	858	858	0
201	20250205	181900	27433060	858	858	858	858	0
202	20250205	181800	27433060	858	858	858	858	0
203	20250205	181700	27433060	858	858	858	858	0
204	20250205	181600	27433060	858	858	858	858	0
205	20250205	181500	27433060	858	858	858	858	0
206	20250205	181400	27433060	858	858	858	858	0
207	20250205	181300	27433060	858	858	858	858	0
208	20250205	181200	27433060	858	858	858	858	0
209	20250205	181100	27433060	858	858	858	858	0
210	20250205	181000	27433060	858	858	858	858	0
211	20250205	180900	27433060	858	858	858	858	0
212	20250205	180800	27433060	858	858	858	858	1402
213	20250205	180700	27433060	858	858	858	858	0
214	20250205	180600	27433060	858	858	858	858	0
215	20250205	180500	27433060	858	858	858	858	0
216	20250205	180400	27433060	858	858	858	858	0
217	20250205	180300	27433060	858	858	858	858	0
218	20250205	180200	27433060	858	858	858	858	0
219	20250205	180100	27433060	858	858	858	858	0
220	20250205	180000	27433060	858	858	858	858	0
221	20250205	175900	27433060	858	858	858	858	0
222	20250205	175800	27433060	858	858	858	858	0
223	20250205	175700	27433060	858	858	858	858	0
224	20250205	175600	27433060	858	858	858	858	0
225	20250205	175500	27433060	858	858	858	858	0
226	20250205	175400	27433060	858	858	858	858	0
227	20250205	175300	27433060	858	858	858	858	0
228	20250205	175200	27433060	858	858	858	858	0
229	20250205	175100	27433060	858	858	858	858	0
230	20250205	175000	27433060	858	858	858	858	0
231	20250205	174900	27433060	858	858	858	858	0
232	20250205	174800	27433060	858	858	858	858	0
233	20250205	174700	27433060	858	858	858	858	0
234	20250205	174600	27433060	858	858	858	858	0
235	20250205	174500	27433060	858	858	858	858	0
236	20250205	174400	27433060	858	858	858	858	0
237	20250205	174300	27433060	858	858	858	858	0
238	20250205	174200	27433060	858	858	858	858	0
239	20250205	174100	27433060	858	858	858	858	0
240	20250205	174000	27433060	858	858	858	858	0
241	20250205	173900	27433060	858	858	858	858	0
242	20250205	173800	27433060	858	858	858	858	1402
243	20250205	173700	27433060	858	858	858	858	0
244	20250205	173600	27433060	858	858	858	858	0
245	20250205	173500	27433060	858	858	858	858	0
246	20250205	173400	27433060	858	858	858	858	0
247	20250205	173300	27433060	858	858	858	858	0
248	20250205	173200	27433060	858	858	858	858	0
249	20250205	173100	27433060	858	858	858	858	0
250	20250205	173000	27433060	858	858	858	858	0
251	20250205	172900	27433060	858	858	858	858	0
252	20250205	172800	27433060	858	858	858	858	0
253	20250205	172700	27433060	858	858	858	858	0
254	20250205	172600	27433060	858	858	858	858	0
255	20250205	172500	27433060	858	858	858	858	0
256	20250205	172400	27433060	858	858	858	858	0
257	20250205	172300	27433060	858	858	858	858	0
258	20250205	172200	27433060	858	858	858	858	0
259	20250205	172100	27433060	858	858	858	858	0
260	20250205	172000	27433060	858	858	858	858	0
261	20250205	171900	27433060	858	858	858	858	0
262	20250205	171800	27433060	858	858	858	858	0
263	20250205	171700	27433060	858	858	858	858	0
264	20250205	171600	27433060	858	858	858	858	0
265	20250205	171500	27433060	858	858	858	858	0
266	20250205	171400	27433060	858	858	858	858	0
267	20250205	171300	27433060	858	858	858	858	0
268	20250205	171200	27433060	858	858	858	858	0
269	20250205	171100	27433060	858	858	858	858	0
270	20250205	171000	27433060	858	858	858	858	0
271	20250205	170900	27433060	858	858	858	858	0
272	20250205	170800	27433060	858	858	858	858	1402
273	20250205	170700	27433060	858	858	858	858	0
274	20250205	170600	27433060	858	858	858	858	0
275	20250205	170500	27433060	858	858	858	858	0
276	20250205	170400	27433060	858	858	858	858	0
277	20250205	170300	27433060	858	858	858	858	0
278	20250205	170200	27433060	858	858	858	858	0
279	20250205	170100	27433060	858	858	858	858	0
280	20250205	170000	27433060	858	858	858	858	0
281	20250205	165900	27433060	858	858	858	858	0
282	20250205	165800	27433060	858	858	858	858	0
283	20250205	165700	27433060	858	858	858	858	0
284	20250205	165600	27433060	858	858	858	858	0
285	20250205	165500	27433060	858	858	858	858	0
286	20250205	165400	27433060	858	858	858	858	0
287	20250205	165300	27433060	858	858	858	858	0
288	20250205	165200	27433060	858	858	858	858	0
289	20250205	165100	27433060	858	858	858	858	0
290	20250205	165000	27433060	858	858	858	858	0
291	20250205	164900	27433060	858	858	858	858	0
292	20250205	164800	27433060	858	858	858	858	0
293	20250205	164700	27433060	858	858	858	858	0
294	20250205	164600	27433060	858	858	858	858	0
295	20250205	164500	27433060	858	858	858	858	0
296	20250205	164400	27433060	858	858	858	858	0
297	20250205	164300	27433060	858	858	858	858	0
298	20250205	164200	27433060	858	858	858	858	0
299	20250205	164100	27433060	858	858	858	858	0
300	20250205	164000	27433060	858	858	858	858	0
301	20250205	163900	27433060	858	858	858	858	0
302	20250205	163800	27433060	858	858	858	858	1402
303	20250205	163700	27433060	858	858	858	858	0
304	20250205	163600	27433060	858	858	858	858	0
305	20250205	163500	27433060	858	858	858	858	0
306	20250205	163400	27433060	858	858	858	858	0
307	20250205	163300	27433060	858	858	858	858	0
308	20250205	163200	27433060	858	858	858	858	0
309	20250205	163100	27433060	858	858	858	858	0
310	20250205	163000	27433060	858	858	858	858	0
311	20250205	162900	27433060	858	858	858	858	0
312	20250205	162800	27433060	858	858	858	858	0
313	20250205	162700	27433060	858	858	858	858	0
314	20250205	162600	27433060	858	858	858	858	0
315	20250205	162500	27433060	858	858	858	858	0
316	20250205	162400	27433060	858	858	858	858	0
317	20250205	162300	27433060	858	858	858	858	0
318	20250205	162200	27433060	858	858	858	858	0
319	20250205	162100	27433060	858	858	858	858	0
320	20250205	162000	27433060	858	858	858	858	0
321	20250205	161900	27433060	858	858	858	858	0
322	20250205	161800	27433060	858	858	858	858	0
323	20250205	161700	27433060	858	858	858	858	0
324	20250205	161600	27433060	858	858	858	858	0
325	20250205	161500	27433060	858	858	858	858	0
326	20250205	161400	27433060	858	858	858	858	0
327	20250205	161300	27433060	858	858	858	858	0
328	20250205	161200	27433060	858	858	858	858	0
329	20250205	161100	27433060	858	858	858	858	0
330	20250205	161000	27433060	858	858	858	858	0
331	20250205	160900	27433060	858	858	858	858	0
332	20250205	160800	27433060	858	858	858	858	1402
333	20250205	160700	27433060	858	858	858	858	0
334	20250205	160600	27433060	858	858	858	858	0
335	20250205	160500	27433060	858	858	858	858	0
336	20250205	160400	27433060	858	858	858	858	0
337	20250205	160300	27433060	858	858	858	858	0
338	20250205	160200	27433060	858	858	858	858	0
339	20250205	160100	27433060	858	858	858	858	0
340	20250205	160000	27433060	858	858	858	858	0
341	20250205	155900	27433060	858	858	858	858	0
342	20250205	155800	27433060	858	858	858	858	0
343	20250205	155700	27433060	858	858	858	858	0
344	20250205	155600	27433060	858	858	858	858	0
345	20250205	155500	27433060	858	858	858	858	0
346	20250205	155400	27433060	858	858	858	858	0
347	20250205	155300	27433060	858	858	858	858	0
348	20250205	155200	27433060	858	858	858	858	0
349	20250205	155100	27433060	858	858	858	858	0
350	20250205	155000	27433060	858	858	858	858	0
351	20250205	154900	27433060	858	858	858	858	0
352	20250205	154800	27433060	858	858	858	858	0
353	20250205	154700	27433060	858	858	858	858	0
354	20250205	154600	27433060	858	858	858	858	0
355	20250205	154500	27433060	858	858	858	858	0
356	20250205	154400	27433060	858	858	858	858	0
357	20250205	154300	27433060	858	858	858	858	0
358	20250205	154200	27433060	858	858	858	858	0
359	20250205	154100	27433060	858	858	858	858	0
360	20250205	154000	27433060	858	858	858	858	0
361	20250205	153900	27433060	858	858	858	858	0
362	20250205	153800	27433060	858	858	858	858	1402
363	20250205	153700	27433060	858	858	858	858	0
364	20250205	153600	27433060	858	858	858	858	0
365	20250205	153500	27433060	858	858	858	858	0
366	20250205	153400	27433060	858	858	858	858	0
367	20250205	153300	27433060	858	858	858	858	0
368	20250205	153200	27433060	858	858	858	858	0
369	20250205	153100	27433060	858	858	858	858	0
370	20250205	153000	27433060	858	858	858	858	1402
371	20250205	152900	26230144	862	862	862	862	0
372	20250205	152800	26230144	862	862	862	862	0
373	20250205	152700	26230144	862	862	862	862	0
374	20250205	152600	26230144	862	862	862	862	0
375	20250205	152500	26230144	862	862	862	862	0
376	20250205	152400	26230144	862	862	862	862	0
377	20250205	152300	26230144	862	862	862	862	0
378	20250205	152200	26230144	862	862	862	862	0
379	20250205	152100	26230144	862	862	862	862	0
380	20250205	152000	26230144	862	862	862	862	0
381	20250205	151900	26230144	862	862	862	862	0
382	20250205	151800	26230144	862	862	862	862	0
383	20250205	151700	26230144	862	862	862	862	0
384	20250205	151600	26230144	862	862	862	862	316
385	20250205	151500	25957752	864	864	864	864	1000
386	20250205	151400	25093752	863	863	863	863	0
387	20250205	151300	25093752	863	863	863	863	0
388	20250205	151200	25093752	863	863	863	863	316
389	20250205	151100	24821044	871	871	871	871	1
390	20250205	151000	24820173	861	867	867	861	308
391	20250205	150900	24553683	867	867	867	867	0
392	20250205	150800	24553683	867	870	870	867	320
393	20250205	150700	24275903	872	872	872	872	0
394	20250205	150600	24275903	872	872	872	872	590
395	20250205	150500	23761423	872	872	872	872	0
396	20250205	150400	23761423	872	872	872	872	0
397	20250205	150300	23761423	872	872	872	872	0
398	20250205	150200	23761423	872	872	872	872	31
399	20250205	150100	23734391	872	872	872	872	0
400	20250205	150000	23734391	872	872	872	872	0
401	20250205	145900	23734391	872	872	872	872	0
402	20250205	145800	23734391	872	872	872	872	0
403	20250205	145700	23734391	872	872	872	872	143
404	20250205	145600	23609695	872	872	872	872	0
405	20250205	145500	23609695	872	872	872	872	0
406	20250205	145400	23609695	872	872	872	872	0
407	20250205	145300	23609695	872	872	872	872	0
408	20250205	145200	23609695	872	872	872	872	0
409	20250205	145100	23609695	872	872	872	872	0
410	20250205	145000	23609695	872	872	872	872	0
411	20250205	144900	23609695	872	872	872	872	0
412	20250205	144800	23609695	872	872	872	872	0
413	20250205	144700	23609695	872	872	872	872	0
414	20250205	144600	23609695	872	872	872	872	0
415	20250205	144500	23609695	872	872	872	872	0
416	20250205	144400	23609695	872	872	872	872	100
417	20250205	144300	23522495	872	872	872	872	0
418	20250205	144200	23522495	872	872	872	872	0
419	20250205	144100	23522495	872	872	872	872	0
420	20250205	144000	23522495	872	872	872	872	0
421	20250205	143900	23522495	872	872	872	872	534
422	20250205	143800	23056847	868	868	868	868	0
423	20250205	143700	23056847	868	868	868	868	0
424	20250205	143600	23056847	868	868	868	868	0
425	20250205	143500	23056847	868	868	868	868	0
426	20250205	143400	23056847	868	868	868	868	0
427	20250205	143300	23056847	868	868	868	868	0
428	20250205	143200	23056847	868	868	868	868	0
429	20250205	143100	23056847	868	868	868	868	0
430	20250205	143000	23056847	868	868	868	868	0
431	20250205	142900	23056847	868	868	868	868	0
432	20250205	142800	23056847	868	868	868	868	0
433	20250205	142700	23056847	868	868	868	868	1300
434	20250205	142600	21928447	868	868	868	868	8
435	20250205	142500	21921503	875	875	875	875	0
436	20250205	142400	21921503	875	875	875	875	0
437	20250205	142300	21921503	875	875	875	875	0
438	20250205	142200	21921503	875	875	875	875	0
439	20250205	142100	21921503	875	875	875	875	0
440	20250205	142000	21921503	875	875	875	875	0
441	20250205	141900	21921503	875	875	875	875	0
442	20250205	141800	21921503	875	875	875	875	0
443	20250205	141700	21921503	875	875	875	875	0
444	20250205	141600	21921503	875	875	875	875	0
445	20250205	141500	21921503	875	875	875	875	0
446	20250205	141400	21921503	875	875	875	875	0
447	20250205	141300	21921503	875	875	875	875	0
448	20250205	141200	21921503	875	875	875	875	1
449	20250205	141100	21920628	875	875	875	875	0
450	20250205	141000	21920628	875	875	875	875	20
451	20250205	140900	21903128	875	875	875	875	0
452	20250205	140800	21903128	875	875	875	875	0
453	20250205	140700	21903128	875	875	875	875	1300
454	20250205	140600	20765628	875	875	875	875	2
455	20250205	140500	20763878	875	875	875	875	0
456	20250205	140400	20763878	875	875	875	875	0
457	20250205	140300	20763878	875	875	875	875	0
458	20250205	140200	20763878	875	875	875	875	0
459	20250205	140100	20763878	875	875	875	875	0
460	20250205	140000	20763878	875	875	875	875	0
461	20250205	135900	20763878	875	875	875	875	0
462	20250205	135800	20763878	875	875	875	875	694
463	20250205	135700	20156628	867	867	867	867	0
464	20250205	135600	20156628	867	867	867	867	0
465	20250205	135500	20156628	867	867	867	867	0
466	20250205	135400	20156628	867	867	867	867	0
467	20250205	135300	20156628	867	867	867	867	0
468	20250205	135200	20156628	867	867	867	867	0
469	20250205	135100	20156628	867	867	867	867	0
470	20250205	135000	20156628	867	867	867	867	0
471	20250205	134900	20156628	867	867	867	867	0
472	20250205	134800	20156628	867	867	867	867	0
473	20250205	134700	20156628	867	867	867	867	0
474	20250205	134600	20156628	867	867	867	867	0
475	20250205	134500	20156628	867	867	867	867	0
476	20250205	134400	20156628	867	867	867	867	0
477	20250205	134300	20156628	867	867	867	867	0
478	20250205	134200	20156628	867	867	867	867	0
479	20250205	134100	20156628	867	867	867	867	0
480	20250205	134000	20156628	867	867	867	867	0
481	20250205	133900	20156628	867	867	867	867	0
482	20250205	133800	20156628	867	867	867	867	0
483	20250205	133700	20156628	867	867	867	867	0
484	20250205	133600	20156628	867	867	867	867	0
485	20250205	133500	20156628	867	867	867	867	0
486	20250205	133400	20156628	867	867	867	867	0
487	20250205	133300	20156628	867	867	867	867	0
488	20250205	133200	20156628	867	867	867	867	0
489	20250205	133100	20156628	867	867	867	867	0
490	20250205	133000	20156628	867	867	867	867	0
491	20250205	132900	20156628	867	867	867	867	0
492	20250205	132800	20156628	867	867	867	867	0
493	20250205	132700	20156628	867	867	867	867	0
494	20250205	132600	20156628	867	867	867	867	0
495	20250205	132500	20156628	867	867	867	867	0
496	20250205	132400	20156628	867	867	867	867	0
497	20250205	132300	20156628	867	867	867	867	0
498	20250205	132200	20156628	867	867	867	867	0
499	20250205	132100	20156628	867	867	867	867	0
500	20250205	132000	20156628	867	867	867	867	90
501	20250205	131900	20078598	867	867	867	867	0
502	20250205	131800	20078598	867	867	867	867	0
503	20250205	131700	20078598	867	867	867	867	0
504	20250205	131600	20078598	867	867	867	867	0
505	20250205	131500	20078598	867	867	867	867	0
506	20250205	131400	20078598	867	867	867	867	100
507	20250205	131300	19991898	867	867	867	867	0
508	20250205	131200	19991898	867	867	867	867	0
509	20250205	131100	19991898	867	867	867	867	0
510	20250205	131000	19991898	867	867	867	867	0
511	20250205	130900	19991898	867	867	867	867	0
512	20250205	130800	19991898	867	867	867	867	0
513	20250205	130700	19991898	867	867	867	867	0
514	20250205	130600	19991898	867	870	870	867	2526
515	20250205	130500	17801853	870	870	870	870	0
516	20250205	130400	17801853	870	870	870	870	0
517	20250205	130300	17801853	870	870	870	870	0
518	20250205	130200	17801853	870	870	870	870	0
519	20250205	130100	17801853	870	870	870	870	0
520	20250205	130000	17801853	870	870	870	870	0
521	20250205	125900	17801853	870	870	870	870	0
522	20250205	125800	17801853	870	870	870	870	0
523	20250205	125700	17801853	870	870	870	870	0
524	20250205	125600	17801853	870	870	870	870	0
525	20250205	125500	17801853	870	870	870	870	0
526	20250205	125400	17801853	870	870	870	870	0
527	20250205	125300	17801853	870	870	870	870	0
528	20250205	125200	17801853	870	870	870	870	0
529	20250205	125100	17801853	870	870	870	870	0
530	20250205	125000	17801853	870	870	870	870	0
531	20250205	124900	17801853	870	870	870	870	0
532	20250205	124800	17801853	870	870	870	870	0
533	20250205	124700	17801853	870	870	870	870	0
534	20250205	124600	17801853	870	870	870	870	0
535	20250205	124500	17801853	870	870	870	870	0
536	20250205	124400	17801853	870	870	870	870	0
537	20250205	124300	17801853	870	870	870	870	8
538	20250205	124200	17794893	875	875	875	875	0
539	20250205	124100	17794893	875	875	875	875	0
540	20250205	124000	17794893	875	875	875	875	0
541	20250205	123900	17794893	875	875	875	875	100
542	20250205	123800	17707393	875	875	875	875	1
543	20250205	123700	17706518	875	875	875	875	0
544	20250205	123600	17706518	875	875	875	875	0
545	20250205	123500	17706518	875	875	875	875	0
546	20250205	123400	17706518	875	875	875	875	0
547	20250205	123300	17706518	875	875	875	875	0
548	20250205	123200	17706518	875	875	875	875	0
549	20250205	123100	17706518	875	875	875	875	0
550	20250205	123000	17706518	875	875	875	875	0
551	20250205	122900	17706518	875	875	875	875	0
552	20250205	122800	17706518	875	875	875	875	0
553	20250205	122700	17706518	875	875	875	875	0
554	20250205	122600	17706518	875	875	875	875	0
555	20250205	122500	17706518	875	875	875	875	0
556	20250205	122400	17706518	875	875	875	875	0
557	20250205	122300	17706518	875	875	875	875	0
558	20250205	122200	17706518	875	875	875	875	0
559	20250205	122100	17706518	875	875	875	875	200
560	20250205	122000	17531518	875	875	875	875	0
561	20250205	121900	17531518	875	875	875	875	0
562	20250205	121800	17531518	875	875	875	875	0
563	20250205	121700	17531518	875	875	875	875	0
564	20250205	121600	17531518	875	875	875	875	0
565	20250205	121500	17531518	875	875	875	875	5
566	20250205	121400	17527143	876	876	876	876	0
567	20250205	121300	17527143	876	876	876	876	0
568	20250205	121200	17527143	876	876	876	876	0
569	20250205	121100	17527143	876	876	876	876	0
570	20250205	121000	17527143	876	876	876	876	0
571	20250205	120900	17527143	876	876	876	876	0
572	20250205	120800	17527143	876	868	876	868	836
573	20250205	120700	16799585	867	867	867	867	656
574	20250205	120600	16230833	868	868	868	868	0
575	20250205	120500	16230833	868	868	868	868	0
576	20250205	120400	16230833	868	867	868	867	225
577	20250205	120300	16035709	867	867	867	867	0
578	20250205	120200	16035709	867	867	867	867	0
579	20250205	120100	16035709	867	867	867	867	0
580	20250205	120000	16035709	867	867	867	867	0
581	20250205	115900	16035709	867	867	867	867	0
582	20250205	115800	16035709	867	867	867	867	0
583	20250205	115700	16035709	867	867	867	867	0
584	20250205	115600	16035709	867	867	867	867	0
585	20250205	115500	16035709	867	867	867	867	0
586	20250205	115400	16035709	867	867	867	867	0
587	20250205	115300	16035709	867	867	867	867	361
588	20250205	115200	15722722	867	867	867	867	0
589	20250205	115100	15722722	867	867	867	867	0
590	20250205	115000	15722722	867	867	867	867	0
591	20250205	114900	15722722	867	867	867	867	0
592	20250205	114800	15722722	867	867	867	867	0
593	20250205	114700	15722722	867	867	867	867	0
594	20250205	114600	15722722	867	867	867	867	88
595	20250205	114500	15646426	867	867	867	867	0
596	20250205	114400	15646426	867	867	867	867	0
597	20250205	114300	15646426	867	867	867	867	0
598	20250205	114200	15646426	867	867	867	867	0
599	20250205	114100	15646426	867	867	867	867	0
600	20250205	114000	15646426	867	867	867	867	0
601	20250205	113900	15646426	867	867	867	867	8
602	20250205	113800	15639490	865	865	865	865	0
603	20250205	113700	15639490	865	865	865	865	3
604	20250205	113600	15636895	865	865	865	865	0
605	20250205	113500	15636895	865	865	865	865	0
606	20250205	113400	15636895	865	865	865	865	0
607	20250205	113300	15636895	865	865	865	865	0
608	20250205	113200	15636895	865	865	865	865	0
609	20250205	113100	15636895	865	865	865	865	0
610	20250205	113000	15636895	865	865	865	865	0
611	20250205	112900	15636895	865	865	865	865	0
612	20250205	112800	15636895	865	865	865	865	0
613	20250205	112700	15636895	865	865	865	865	0
614	20250205	112600	15636895	865	865	865	865	90
615	20250205	112500	15559045	866	866	866	866	0
616	20250205	112400	15559045	866	866	866	866	0
617	20250205	112300	15559045	866	866	866	866	0
618	20250205	112200	15559045	866	866	866	866	0
619	20250205	112100	15559045	866	866	866	866	0
620	20250205	112000	15559045	866	866	866	866	0
621	20250205	111900	15559045	866	866	866	866	0
622	20250205	111800	15559045	866	866	866	866	0
623	20250205	111700	15559045	866	866	866	866	0
624	20250205	111600	15559045	866	866	866	866	0
625	20250205	111500	15559045	866	866	866	866	0
626	20250205	111400	15559045	866	866	866	866	2
627	20250205	111300	15557313	866	866	866	866	0
628	20250205	111200	15557313	866	866	866	866	0
629	20250205	111100	15557313	866	866	866	866	25
630	20250205	111000	15535663	851	851	851	851	0
631	20250205	110900	15535663	851	851	851	851	0
632	20250205	110800	15535663	851	851	851	851	0
633	20250205	110700	15535663	851	851	851	851	0
634	20250205	110600	15535663	851	851	851	851	0
635	20250205	110500	15535663	851	851	851	851	0
636	20250205	110400	15535663	851	851	851	851	0
637	20250205	110300	15535663	851	863	863	851	2807
638	20250205	110200	13139587	862	862	862	862	0
639	20250205	110100	13139587	862	862	862	862	13
640	20250205	110000	13128381	860	872	872	860	2622
641	20250205	105900	10864790	871	871	871	871	0
642	20250205	105800	10864790	871	871	871	871	0
643	20250205	105700	10864790	871	871	871	871	0
644	20250205	105600	10864790	871	871	871	871	0
645	20250205	105500	10864790	871	871	871	871	0
646	20250205	105400	10864790	871	871	871	871	0
647	20250205	105300	10864790	871	871	871	871	0
648	20250205	105200	10864790	871	871	871	871	0
649	20250205	105100	10864790	871	871	871	871	0
650	20250205	105000	10864790	871	871	871	871	0
651	20250205	104900	10864790	871	871	871	871	0
652	20250205	104800	10864790	871	871	871	871	6
653	20250205	104700	10859564	872	872	872	872	0
654	20250205	104600	10859564	872	872	872	872	0
655	20250205	104500	10859564	872	872	872	872	0
656	20250205	104400	10859564	872	872	872	872	0
657	20250205	104300	10859564	872	872	872	872	50
658	20250205	104200	10815964	881	881	881	881	11
659	20250205	104100	10806273	881	881	881	881	42
660	20250205	104000	10769271	870	870	870	870	0
661	20250205	103900	10769271	870	870	870	870	0
662	20250205	103800	10769271	870	870	870	870	0
663	20250205	103700	10769271	870	870	870	870	337
664	20250205	103600	10476081	881	881	881	881	0
665	20250205	103500	10476081	881	881	881	881	0
666	20250205	103400	10476081	881	881	881	881	0
667	20250205	103300	10476081	881	881	881	881	0
668	20250205	103200	10476081	881	881	881	881	0
669	20250205	103100	10476081	881	881	881	881	0
670	20250205	103000	10476081	881	881	881	881	0
671	20250205	102900	10476081	881	881	881	881	0
672	20250205	102800	10476081	881	881	881	881	0
673	20250205	102700	10476081	881	875	881	873	488
674	20250205	102600	10049780	881	881	881	881	0
675	20250205	102500	10049780	881	881	881	881	0
676	20250205	102400	10049780	881	881	881	881	0
677	20250205	102300	10049780	881	881	881	881	0
678	20250205	102200	10049780	881	881	881	881	0
679	20250205	102100	10049780	881	881	881	881	0
680	20250205	102000	10049780	881	881	881	881	0
681	20250205	101900	10049780	881	881	881	881	0
682	20250205	101800	10049780	881	881	881	881	0
683	20250205	101700	10049780	881	881	881	881	0
684	20250205	101600	10049780	881	881	881	881	0
685	20250205	101500	10049780	881	881	881	881	0
686	20250205	101400	10049780	881	881	881	881	0
687	20250205	101300	10049780	881	881	881	881	2
688	20250205	101200	10048018	873	873	873	873	100
689	20250205	101100	9960718	881	881	881	881	38
690	20250205	101000	9927240	882	882	882	882	102
691	20250205	100900	9837276	882	882	882	882	0
692	20250205	100800	9837276	882	882	882	882	0
693	20250205	100700	9837276	882	882	882	882	0
694	20250205	100600	9837276	882	882	882	882	0
695	20250205	100500	9837276	882	882	882	882	6
696	20250205	100400	9831984	882	882	882	882	0
697	20250205	100300	9831984	882	882	882	882	0
698	20250205	100200	9831984	882	882	882	882	0
699	20250205	100100	9831984	882	882	882	882	0
700	20250205	100000	9831984	882	882	882	882	1
701	20250205	095900	9831102	882	882	882	882	0
702	20250205	095800	9831102	882	882	882	882	0
703	20250205	095700	9831102	882	882	882	882	5
704	20250205	095600	9826692	882	882	882	882	0
705	20250205	095500	9826692	882	882	882	882	0
706	20250205	095400	9826692	882	882	882	882	2
707	20250205	095300	9824928	882	882	882	882	1
708	20250205	095200	9824046	881	881	881	881	0
709	20250205	095100	9824046	881	881	881	881	65
710	20250205	095000	9766781	881	881	881	881	0
711	20250205	094900	9766781	881	881	881	881	0
712	20250205	094800	9766781	881	881	881	881	50
713	20250205	094700	9722731	881	881	881	881	0
714	20250205	094600	9722731	881	881	881	881	0
715	20250205	094500	9722731	881	881	881	881	8
716	20250205	094400	9715683	881	881	881	881	6
717	20250205	094300	9710397	870	870	870	870	0
718	20250205	094200	9710397	870	870	870	870	0
719	20250205	094100	9710397	870	870	870	870	0
720	20250205	094000	9710397	870	870	870	870	0
721	20250205	093900	9710397	870	870	870	870	0
722	20250205	093800	9710397	870	870	870	870	0
723	20250205	093700	9710397	870	870	870	870	0
724	20250205	093600	9710397	870	870	870	870	30
725	20250205	093500	9684297	881	881	881	881	0
726	20250205	093400	9684297	881	881	881	881	0
727	20250205	093300	9684297	881	881	881	881	0
728	20250205	093200	9684297	881	881	881	881	1
729	20250205	093100	9683416	875	875	875	875	58
730	20250205	093000	9632666	875	875	875	875	0
731	20250205	092900	9632666	875	875	875	875	0
732	20250205	092800	9632666	875	874	875	874	680
733	20250205	092700	9037766	875	875	875	875	0
734	20250205	092600	9037766	875	875	875	875	0
735	20250205	092500	9037766	875	875	875	875	0
736	20250205	092400	9037766	875	875	875	875	0
737	20250205	092300	9037766	875	875	875	875	0
738	20250205	092200	9037766	875	875	875	875	0
739	20250205	092100	9037766	875	875	875	875	0
740	20250205	092000	9037766	875	872	875	872	1057
741	20250205	091900	8114647	874	874	874	874	230
742	20250205	091800	7913627	874	874	874	874	0
743	20250205	091700	7913627	874	874	874	874	46
744	20250205	091600	7873423	861	862	864	861	2477
745	20250205	091500	5739217	861	861	861	861	0
746	20250205	091400	5739217	861	861	861	861	0
747	20250205	091300	5739217	861	861	861	861	0
748	20250205	091200	5739217	861	861	861	861	0
749	20250205	091100	5739217	861	861	861	861	0
750	20250205	091000	5739217	861	861	861	861	0
751	20250205	090900	5739217	861	861	861	861	0
752	20250205	090800	5739217	861	861	861	861	0
753	20250205	090700	5739217	861	882	883	861	1127
754	20250205	090600	4768827	861	861	861	861	0
755	20250205	090500	4768827	861	865	865	860	1502
756	20250205	090400	3474121	885	885	885	885	0
757	20250205	090300	3474121	885	885	885	885	1
758	20250205	090200	3473236	887	887	887	887	1
759	20250205	090100	3472349	866	884	888	866	2118
760	20250205	090000	1624945	884	865	891	865	1856