KissMeData/225590/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	204100	55958586	906	906	906	906	157
3	20250204	204000	55958586	906	906	906	906	0
4	20250204	203900	55958586	906	906	906	906	0
5	20250204	203800	55958586	906	906	906	906	0
6	20250204	203700	55958586	906	906	906	906	0
7	20250204	203600	55958586	906	906	906	906	0
8	20250204	203500	55958586	906	906	906	906	0
9	20250204	203400	55958586	906	906	906	906	0
10	20250204	203300	55958586	906	906	906	906	0
11	20250204	203200	55958586	906	906	906	906	0
12	20250204	203100	55958586	906	906	906	906	0
13	20250204	203000	55958586	906	906	906	906	0
14	20250204	202900	55958586	906	906	906	906	0
15	20250204	202800	55958586	906	906	906	906	0
16	20250204	202700	55958586	906	906	906	906	0
17	20250204	202600	55958586	906	906	906	906	0
18	20250204	202500	55958586	906	906	906	906	0
19	20250204	202400	55958586	906	906	906	906	0
20	20250204	202300	55958586	906	906	906	906	0
21	20250204	202200	55958586	906	906	906	906	0
22	20250204	202100	55958586	906	906	906	906	0
23	20250204	202000	55958586	906	906	906	906	0
24	20250204	201900	55958586	906	906	906	906	0
25	20250204	201800	55958586	906	906	906	906	0
26	20250204	201700	55958586	906	906	906	906	0
27	20250204	201600	55958586	906	906	906	906	0
28	20250204	201500	55958586	906	906	906	906	0
29	20250204	201400	55958586	906	906	906	906	0
30	20250204	201300	55958586	906	906	906	906	0
31	20250204	201200	55958586	906	906	906	906	0
32	20250204	201100	55958586	906	906	906	906	157
33	20250204	201000	55958586	906	906	906	906	0
34	20250204	200900	55958586	906	906	906	906	0
35	20250204	200800	55958586	906	906	906	906	0
36	20250204	200700	55958586	906	906	906	906	0
37	20250204	200600	55958586	906	906	906	906	0
38	20250204	200500	55958586	906	906	906	906	0
39	20250204	200400	55958586	906	906	906	906	0
40	20250204	200300	55958586	906	906	906	906	0
41	20250204	200200	55958586	906	906	906	906	0
42	20250204	200100	55958586	906	906	906	906	0
43	20250204	200000	55958586	906	906	906	906	0
44	20250204	195900	55958586	906	906	906	906	0
45	20250204	195800	55958586	906	906	906	906	0
46	20250204	195700	55958586	906	906	906	906	0
47	20250204	195600	55958586	906	906	906	906	0
48	20250204	195500	55958586	906	906	906	906	0
49	20250204	195400	55958586	906	906	906	906	0
50	20250204	195300	55958586	906	906	906	906	0
51	20250204	195200	55958586	906	906	906	906	0
52	20250204	195100	55958586	906	906	906	906	0
53	20250204	195000	55958586	906	906	906	906	0
54	20250204	194900	55958586	906	906	906	906	0
55	20250204	194800	55958586	906	906	906	906	0
56	20250204	194700	55958586	906	906	906	906	0
57	20250204	194600	55958586	906	906	906	906	0
58	20250204	194500	55958586	906	906	906	906	0
59	20250204	194400	55958586	906	906	906	906	0
60	20250204	194300	55958586	906	906	906	906	0
61	20250204	194200	55958586	906	906	906	906	0
62	20250204	194100	55958586	906	906	906	906	157
63	20250204	194000	55958586	906	906	906	906	0
64	20250204	193900	55958586	906	906	906	906	0
65	20250204	193800	55958586	906	906	906	906	0
66	20250204	193700	55958586	906	906	906	906	0
67	20250204	193600	55958586	906	906	906	906	0
68	20250204	193500	55958586	906	906	906	906	0
69	20250204	193400	55958586	906	906	906	906	0
70	20250204	193300	55958586	906	906	906	906	0
71	20250204	193200	55958586	906	906	906	906	0
72	20250204	193100	55958586	906	906	906	906	0
73	20250204	193000	55958586	906	906	906	906	0
74	20250204	192900	55958586	906	906	906	906	0
75	20250204	192800	55958586	906	906	906	906	0
76	20250204	192700	55958586	906	906	906	906	0
77	20250204	192600	55958586	906	906	906	906	0
78	20250204	192500	55958586	906	906	906	906	0
79	20250204	192400	55958586	906	906	906	906	0
80	20250204	192300	55958586	906	906	906	906	0
81	20250204	192200	55958586	906	906	906	906	0
82	20250204	192100	55958586	906	906	906	906	0
83	20250204	192000	55958586	906	906	906	906	0
84	20250204	191900	55958586	906	906	906	906	0
85	20250204	191800	55958586	906	906	906	906	0
86	20250204	191700	55958586	906	906	906	906	0
87	20250204	191600	55958586	906	906	906	906	0
88	20250204	191500	55958586	906	906	906	906	0
89	20250204	191400	55958586	906	906	906	906	0
90	20250204	191300	55958586	906	906	906	906	0
91	20250204	191200	55958586	906	906	906	906	0
92	20250204	191100	55958586	906	906	906	906	157
93	20250204	191000	55958586	906	906	906	906	0
94	20250204	190900	55958586	906	906	906	906	0
95	20250204	190800	55958586	906	906	906	906	0
96	20250204	190700	55958586	906	906	906	906	0
97	20250204	190600	55958586	906	906	906	906	0
98	20250204	190500	55958586	906	906	906	906	0
99	20250204	190400	55958586	906	906	906	906	0
100	20250204	190300	55958586	906	906	906	906	0
101	20250204	190200	55958586	906	906	906	906	0
102	20250204	190100	55958586	906	906	906	906	0
103	20250204	190000	55958586	906	906	906	906	0
104	20250204	185900	55958586	906	906	906	906	0
105	20250204	185800	55958586	906	906	906	906	0
106	20250204	185700	55958586	906	906	906	906	0
107	20250204	185600	55958586	906	906	906	906	0
108	20250204	185500	55958586	906	906	906	906	0
109	20250204	185400	55958586	906	906	906	906	0
110	20250204	185300	55958586	906	906	906	906	0
111	20250204	185200	55958586	906	906	906	906	0
112	20250204	185100	55958586	906	906	906	906	0
113	20250204	185000	55958586	906	906	906	906	0
114	20250204	184900	55958586	906	906	906	906	0
115	20250204	184800	55958586	906	906	906	906	0
116	20250204	184700	55958586	906	906	906	906	0
117	20250204	184600	55958586	906	906	906	906	0
118	20250204	184500	55958586	906	906	906	906	0
119	20250204	184400	55958586	906	906	906	906	0
120	20250204	184300	55958586	906	906	906	906	0
121	20250204	184200	55958586	906	906	906	906	0
122	20250204	184100	55958586	906	906	906	906	157
123	20250204	184000	55958586	906	906	906	906	0
124	20250204	183900	55958586	906	906	906	906	0
125	20250204	183800	55958586	906	906	906	906	0
126	20250204	183700	55958586	906	906	906	906	0
127	20250204	183600	55958586	906	906	906	906	0
128	20250204	183500	55958586	906	906	906	906	0
129	20250204	183400	55958586	906	906	906	906	0
130	20250204	183300	55958586	906	906	906	906	0
131	20250204	183200	55958586	906	906	906	906	0
132	20250204	183100	55958586	906	906	906	906	0
133	20250204	183000	55958586	906	906	906	906	0
134	20250204	182900	55958586	906	906	906	906	0
135	20250204	182800	55958586	906	906	906	906	0
136	20250204	182700	55958586	906	906	906	906	0
137	20250204	182600	55958586	906	906	906	906	0
138	20250204	182500	55958586	906	906	906	906	0
139	20250204	182400	55958586	906	906	906	906	0
140	20250204	182300	55958586	906	906	906	906	0
141	20250204	182200	55958586	906	906	906	906	0
142	20250204	182100	55958586	906	906	906	906	0
143	20250204	182000	55958586	906	906	906	906	0
144	20250204	181900	55958586	906	906	906	906	0
145	20250204	181800	55958586	906	906	906	906	0
146	20250204	181700	55958586	906	906	906	906	0
147	20250204	181600	55958586	906	906	906	906	0
148	20250204	181500	55958586	906	906	906	906	0
149	20250204	181400	55958586	906	906	906	906	0
150	20250204	181300	55958586	906	906	906	906	0
151	20250204	181200	55958586	906	906	906	906	0
152	20250204	181100	55958586	906	906	906	906	157
153	20250204	181000	55958586	906	906	906	906	0
154	20250204	180900	55958586	906	906	906	906	0
155	20250204	180800	55958586	906	906	906	906	0
156	20250204	180700	55958586	906	906	906	906	0
157	20250204	180600	55958586	906	906	906	906	0
158	20250204	180500	55958586	906	906	906	906	0
159	20250204	180400	55958586	906	906	906	906	0
160	20250204	180300	55958586	906	906	906	906	0
161	20250204	180200	55958586	906	906	906	906	0
162	20250204	180100	55958586	906	906	906	906	0
163	20250204	180000	55958586	906	906	906	906	0
164	20250204	175900	55958586	906	906	906	906	0
165	20250204	175800	55958586	906	906	906	906	0
166	20250204	175700	55958586	906	906	906	906	0
167	20250204	175600	55958586	906	906	906	906	0
168	20250204	175500	55958586	906	906	906	906	0
169	20250204	175400	55958586	906	906	906	906	0
170	20250204	175300	55958586	906	906	906	906	0
171	20250204	175200	55958586	906	906	906	906	0
172	20250204	175100	55958586	906	906	906	906	0
173	20250204	175000	55958586	906	906	906	906	0
174	20250204	174900	55958586	906	906	906	906	0
175	20250204	174800	55958586	906	906	906	906	0
176	20250204	174700	55958586	906	906	906	906	0
177	20250204	174600	55958586	906	906	906	906	0
178	20250204	174500	55958586	906	906	906	906	0
179	20250204	174400	55958586	906	906	906	906	0
180	20250204	174300	55958586	906	906	906	906	0
181	20250204	174200	55958586	906	906	906	906	0
182	20250204	174100	55958586	906	906	906	906	157
183	20250204	174000	55958586	906	906	906	906	0
184	20250204	173900	55958586	906	906	906	906	0
185	20250204	173800	55958586	906	906	906	906	0
186	20250204	173700	55958586	906	906	906	906	0
187	20250204	173600	55958586	906	906	906	906	0
188	20250204	173500	55958586	906	906	906	906	0
189	20250204	173400	55958586	906	906	906	906	0
190	20250204	173300	55958586	906	906	906	906	0
191	20250204	173200	55958586	906	906	906	906	0
192	20250204	173100	55958586	906	906	906	906	0
193	20250204	173000	55958586	906	906	906	906	0
194	20250204	172900	55958586	906	906	906	906	0
195	20250204	172800	55958586	906	906	906	906	0
196	20250204	172700	55958586	906	906	906	906	0
197	20250204	172600	55958586	906	906	906	906	0
198	20250204	172500	55958586	906	906	906	906	0
199	20250204	172400	55958586	906	906	906	906	0
200	20250204	172300	55958586	906	906	906	906	0
201	20250204	172200	55958586	906	906	906	906	0
202	20250204	172100	55958586	906	906	906	906	0
203	20250204	172000	55958586	906	906	906	906	0
204	20250204	171900	55958586	906	906	906	906	0
205	20250204	171800	55958586	906	906	906	906	0
206	20250204	171700	55958586	906	906	906	906	0
207	20250204	171600	55958586	906	906	906	906	0
208	20250204	171500	55958586	906	906	906	906	0
209	20250204	171400	55958586	906	906	906	906	0
210	20250204	171300	55958586	906	906	906	906	0
211	20250204	171200	55958586	906	906	906	906	0
212	20250204	171100	55958586	906	906	906	906	157
213	20250204	171000	55958586	906	906	906	906	0
214	20250204	170900	55958586	906	906	906	906	0
215	20250204	170800	55958586	906	906	906	906	0
216	20250204	170700	55958586	906	906	906	906	0
217	20250204	170600	55958586	906	906	906	906	0
218	20250204	170500	55958586	906	906	906	906	0
219	20250204	170400	55958586	906	906	906	906	0
220	20250204	170300	55958586	906	906	906	906	0
221	20250204	170200	55958586	906	906	906	906	0
222	20250204	170100	55958586	906	906	906	906	0
223	20250204	170000	55958586	906	906	906	906	0
224	20250204	165900	55958586	906	906	906	906	0
225	20250204	165800	55958586	906	906	906	906	0
226	20250204	165700	55958586	906	906	906	906	0
227	20250204	165600	55958586	906	906	906	906	0
228	20250204	165500	55958586	906	906	906	906	0
229	20250204	165400	55958586	906	906	906	906	0
230	20250204	165300	55958586	906	906	906	906	0
231	20250204	165200	55958586	906	906	906	906	0
232	20250204	165100	55958586	906	906	906	906	0
233	20250204	165000	55958586	906	906	906	906	0
234	20250204	164900	55958586	906	906	906	906	0
235	20250204	164800	55958586	906	906	906	906	0
236	20250204	164700	55958586	906	906	906	906	0
237	20250204	164600	55958586	906	906	906	906	0
238	20250204	164500	55958586	906	906	906	906	0
239	20250204	164400	55958586	906	906	906	906	0
240	20250204	164300	55958586	906	906	906	906	0
241	20250204	164200	55958586	906	906	906	906	0
242	20250204	164100	55958586	906	906	906	906	157
243	20250204	164000	55958586	906	906	906	906	0
244	20250204	163900	55958586	906	906	906	906	0
245	20250204	163800	55958586	906	906	906	906	0
246	20250204	163700	55958586	906	906	906	906	0
247	20250204	163600	55958586	906	906	906	906	0
248	20250204	163500	55958586	906	906	906	906	0
249	20250204	163400	55958586	906	906	906	906	0
250	20250204	163300	55958586	906	906	906	906	0
251	20250204	163200	55958586	906	906	906	906	0
252	20250204	163100	55958586	906	906	906	906	0
253	20250204	163000	55958586	906	906	906	906	0
254	20250204	162900	55958586	906	906	906	906	0
255	20250204	162800	55958586	906	906	906	906	0
256	20250204	162700	55958586	906	906	906	906	0
257	20250204	162600	55958586	906	906	906	906	0
258	20250204	162500	55958586	906	906	906	906	0
259	20250204	162400	55958586	906	906	906	906	0
260	20250204	162300	55958586	906	906	906	906	0
261	20250204	162200	55958586	906	906	906	906	0
262	20250204	162100	55958586	906	906	906	906	0
263	20250204	162000	55958586	906	906	906	906	0
264	20250204	161900	55958586	906	906	906	906	0
265	20250204	161800	55958586	906	906	906	906	0
266	20250204	161700	55958586	906	906	906	906	0
267	20250204	161600	55958586	906	906	906	906	0
268	20250204	161500	55958586	906	906	906	906	0
269	20250204	161400	55958586	906	906	906	906	0
270	20250204	161300	55958586	906	906	906	906	0
271	20250204	161200	55958586	906	906	906	906	0
272	20250204	161100	55958586	906	906	906	906	157
273	20250204	161000	55958586	906	906	906	906	0
274	20250204	160900	55958586	906	906	906	906	0
275	20250204	160800	55958586	906	906	906	906	0
276	20250204	160700	55958586	906	906	906	906	0
277	20250204	160600	55958586	906	906	906	906	0
278	20250204	160500	55958586	906	906	906	906	0
279	20250204	160400	55958586	906	906	906	906	0
280	20250204	160300	55958586	906	906	906	906	0
281	20250204	160200	55958586	906	906	906	906	0
282	20250204	160100	55958586	906	906	906	906	0
283	20250204	160000	55958586	906	906	906	906	0
284	20250204	155900	55958586	906	906	906	906	0
285	20250204	155800	55958586	906	906	906	906	0
286	20250204	155700	55958586	906	906	906	906	0
287	20250204	155600	55958586	906	906	906	906	0
288	20250204	155500	55958586	906	906	906	906	0
289	20250204	155400	55958586	906	906	906	906	0
290	20250204	155300	55958586	906	906	906	906	0
291	20250204	155200	55958586	906	906	906	906	0
292	20250204	155100	55958586	906	906	906	906	0
293	20250204	155000	55958586	906	906	906	906	0
294	20250204	154900	55958586	906	906	906	906	0
295	20250204	154800	55958586	906	906	906	906	0
296	20250204	154700	55958586	906	906	906	906	0
297	20250204	154600	55958586	906	906	906	906	0
298	20250204	154500	55958586	906	906	906	906	0
299	20250204	154400	55958586	906	906	906	906	0
300	20250204	154300	55958586	906	906	906	906	0
301	20250204	154200	55958586	906	906	906	906	0
302	20250204	154100	55958586	906	906	906	906	157
303	20250204	154000	55958586	906	906	906	906	0
304	20250204	153900	55958586	906	906	906	906	0
305	20250204	153800	55958586	906	906	906	906	0
306	20250204	153700	55958586	906	906	906	906	0
307	20250204	153600	55958586	906	906	906	906	0
308	20250204	153500	55958586	906	906	906	906	0
309	20250204	153400	55958586	906	906	906	906	0
310	20250204	153300	55958586	906	906	906	906	0
311	20250204	153200	55958586	906	906	906	906	0
312	20250204	153100	55958586	906	906	906	906	0
313	20250204	153000	55958586	906	906	906	906	157
314	20250204	152900	55816344	906	906	906	906	0
315	20250204	152800	55816344	906	906	906	906	0
316	20250204	152700	55816344	906	906	906	906	0
317	20250204	152600	55816344	906	906	906	906	0
318	20250204	152500	55816344	906	906	906	906	0
319	20250204	152400	55816344	906	906	906	906	0
320	20250204	152300	55816344	906	906	906	906	0
321	20250204	152200	55816344	906	906	906	906	0
322	20250204	152100	55816344	906	906	906	906	0
323	20250204	152000	55816344	906	906	906	906	0
324	20250204	151900	55816344	906	906	906	906	0
325	20250204	151800	55816344	906	906	906	906	11
326	20250204	151700	55806378	906	905	906	903	545
327	20250204	151600	55313188	905	903	905	903	182
328	20250204	151500	55148742	905	905	905	905	0
329	20250204	151400	55148742	905	905	905	905	0
330	20250204	151300	55148742	905	905	905	905	0
331	20250204	151200	55148742	905	905	905	905	0
332	20250204	151100	55148742	905	905	905	905	330
333	20250204	151000	54850092	905	905	905	905	0
334	20250204	150900	54850092	905	905	905	905	0
335	20250204	150800	54850092	905	905	905	905	0
336	20250204	150700	54850092	905	905	905	905	0
337	20250204	150600	54850092	905	905	905	905	0
338	20250204	150500	54850092	905	905	905	905	90
339	20250204	150400	54768642	905	905	905	905	0
340	20250204	150300	54768642	905	905	905	905	0
341	20250204	150200	54768642	905	905	905	905	0
342	20250204	150100	54768642	905	905	905	905	0
343	20250204	150000	54768642	905	905	905	905	0
344	20250204	145900	54768642	905	905	905	905	0
345	20250204	145800	54768642	905	905	905	905	0
346	20250204	145700	54768642	905	905	905	905	0
347	20250204	145600	54768642	905	905	905	905	0
348	20250204	145500	54768642	905	905	905	905	0
349	20250204	145400	54768642	905	904	905	904	330
350	20250204	145300	54470245	904	904	904	904	0
351	20250204	145200	54470245	904	904	904	904	0
352	20250204	145100	54470245	904	904	904	904	0
353	20250204	145000	54470245	904	904	904	904	0
354	20250204	144900	54470245	904	904	904	904	0
355	20250204	144800	54470245	904	904	904	904	0
356	20250204	144700	54470245	904	904	904	904	0
357	20250204	144600	54470245	904	904	904	904	0
358	20250204	144500	54470245	904	904	904	904	0
359	20250204	144400	54470245	904	904	904	904	0
360	20250204	144300	54470245	904	904	904	904	24
361	20250204	144200	54448549	905	905	905	905	0
362	20250204	144100	54448549	905	905	905	905	100
363	20250204	144000	54358049	905	905	905	905	0
364	20250204	143900	54358049	905	905	905	905	23
365	20250204	143800	54337234	905	905	905	905	0
366	20250204	143700	54337234	905	905	905	905	39
367	20250204	143600	54301939	905	905	905	905	0
368	20250204	143500	54301939	905	905	905	905	6
369	20250204	143400	54296509	904	904	904	904	0
370	20250204	143300	54296509	904	904	904	904	0
371	20250204	143200	54296509	904	904	904	904	0
372	20250204	143100	54296509	904	904	904	904	0
373	20250204	143000	54296509	904	904	904	904	0
374	20250204	142900	54296509	904	904	904	904	0
375	20250204	142800	54296509	904	904	904	904	0
376	20250204	142700	54296509	904	904	904	904	0
377	20250204	142600	54296509	904	904	904	904	0
378	20250204	142500	54296509	904	904	904	904	0
379	20250204	142400	54296509	904	904	904	904	0
380	20250204	142300	54296509	904	904	904	904	0
381	20250204	142200	54296509	904	904	904	904	0
382	20250204	142100	54296509	904	904	904	904	0
383	20250204	142000	54296509	904	904	904	904	172
384	20250204	141900	54141021	905	905	905	905	0
385	20250204	141800	54141021	905	905	905	905	0
386	20250204	141700	54141021	905	905	905	905	0
387	20250204	141600	54141021	905	905	905	905	0
388	20250204	141500	54141021	905	905	905	905	2
389	20250204	141400	54139211	905	905	905	905	0
390	20250204	141300	54139211	905	905	905	905	0
391	20250204	141200	54139211	905	905	905	905	8
392	20250204	141100	54131971	906	906	906	906	0
393	20250204	141000	54131971	906	906	906	906	0
394	20250204	140900	54131971	906	906	906	906	0
395	20250204	140800	54131971	906	906	906	906	0
396	20250204	140700	54131971	906	906	906	906	0
397	20250204	140600	54131971	906	906	906	906	0
398	20250204	140500	54131971	906	906	906	906	0
399	20250204	140400	54131971	906	906	906	906	0
400	20250204	140300	54131971	906	906	906	906	0
401	20250204	140200	54131971	906	906	906	906	1
402	20250204	140100	54131065	906	906	906	906	0
403	20250204	140000	54131065	906	906	906	906	9
404	20250204	135900	54122911	906	906	906	906	0
405	20250204	135800	54122911	906	906	906	906	0
406	20250204	135700	54122911	906	906	906	906	0
407	20250204	135600	54122911	906	906	906	906	0
408	20250204	135500	54122911	906	906	906	906	0
409	20250204	135400	54122911	906	906	906	906	39
410	20250204	135300	54087577	901	902	902	901	573
411	20250204	135200	53571239	906	906	906	906	0
412	20250204	135100	53571239	906	906	906	906	0
413	20250204	135000	53571239	906	906	906	906	0
414	20250204	134900	53571239	906	906	906	906	0
415	20250204	134800	53571239	906	906	906	906	0
416	20250204	134700	53571239	906	906	906	906	0
417	20250204	134600	53571239	906	906	906	906	0
418	20250204	134500	53571239	906	906	906	906	0
419	20250204	134400	53571239	906	906	906	906	0
420	20250204	134300	53571239	906	906	906	906	0
421	20250204	134200	53571239	906	906	906	906	0
422	20250204	134100	53571239	906	906	906	906	0
423	20250204	134000	53571239	906	906	906	906	0
424	20250204	133900	53571239	906	906	906	906	0
425	20250204	133800	53571239	906	906	906	906	0
426	20250204	133700	53571239	906	906	906	906	0
427	20250204	133600	53571239	906	906	906	906	0
428	20250204	133500	53571239	906	906	906	906	0
429	20250204	133400	53571239	906	906	906	906	0
430	20250204	133300	53571239	906	906	906	906	0
431	20250204	133200	53571239	906	906	906	906	0
432	20250204	133100	53571239	906	906	906	906	0
433	20250204	133000	53571239	906	906	906	906	0
434	20250204	132900	53571239	906	906	906	906	0
435	20250204	132800	53571239	906	906	906	906	0
436	20250204	132700	53571239	906	906	906	906	0
437	20250204	132600	53571239	906	906	906	906	0
438	20250204	132500	53571239	906	906	906	906	0
439	20250204	132400	53571239	906	906	906	906	0
440	20250204	132300	53571239	906	906	906	906	0
441	20250204	132200	53571239	906	906	906	906	6
442	20250204	132100	53565803	906	901	906	901	80
443	20250204	132000	53493503	906	906	906	906	0
444	20250204	131900	53493503	906	906	906	906	0
445	20250204	131800	53493503	906	906	906	906	0
446	20250204	131700	53493503	906	906	906	906	4
447	20250204	131600	53489879	906	906	906	906	54
448	20250204	131500	53440955	906	906	906	906	3
449	20250204	131400	53438237	906	906	906	906	0
450	20250204	131300	53438237	906	906	906	906	0
451	20250204	131200	53438237	906	906	906	906	5
452	20250204	131100	53433707	905	905	905	905	0
453	20250204	131000	53433707	905	905	905	905	0
454	20250204	130900	53433707	905	905	905	905	0
455	20250204	130800	53433707	905	905	905	905	0
456	20250204	130700	53433707	905	905	905	905	0
457	20250204	130600	53433707	905	905	905	905	0
458	20250204	130500	53433707	905	905	905	905	0
459	20250204	130400	53433707	905	905	905	905	0
460	20250204	130300	53433707	905	905	905	905	0
461	20250204	130200	53433707	905	905	905	905	0
462	20250204	130100	53433707	905	905	905	905	0
463	20250204	130000	53433707	905	905	905	905	0
464	20250204	125900	53433707	905	906	906	901	967
465	20250204	125800	52558178	906	906	906	906	0
466	20250204	125700	52558178	906	906	906	906	0
467	20250204	125600	52558178	906	906	906	906	0
468	20250204	125500	52558178	906	906	906	906	0
469	20250204	125400	52558178	906	906	906	906	0
470	20250204	125300	52558178	906	906	906	906	0
471	20250204	125200	52558178	906	906	906	906	27
472	20250204	125100	52533716	906	906	906	906	0
473	20250204	125000	52533716	906	906	906	906	0
474	20250204	124900	52533716	906	906	906	906	0
475	20250204	124800	52533716	906	903	906	903	481
476	20250204	124700	52099359	903	903	903	903	0
477	20250204	124600	52099359	903	903	903	903	0
478	20250204	124500	52099359	903	903	903	903	0
479	20250204	124400	52099359	903	903	903	903	0
480	20250204	124300	52099359	903	903	903	903	0
481	20250204	124200	52099359	903	903	903	903	0
482	20250204	124100	52099359	903	903	903	903	0
483	20250204	124000	52099359	903	903	903	903	0
484	20250204	123900	52099359	903	903	903	903	0
485	20250204	123800	52099359	903	903	903	903	12
486	20250204	123700	52088523	903	903	903	903	0
487	20250204	123600	52088523	903	903	903	903	0
488	20250204	123500	52088523	903	903	903	903	15
489	20250204	123400	52074978	901	901	901	901	0
490	20250204	123300	52074978	901	901	901	901	0
491	20250204	123200	52074978	901	901	901	901	50
492	20250204	123100	52029928	901	901	901	901	85
493	20250204	123000	51953343	903	903	903	903	0
494	20250204	122900	51953343	903	903	903	903	20
495	20250204	122800	51935283	902	902	902	902	0
496	20250204	122700	51935283	902	902	902	902	737
497	20250204	122600	51270509	902	902	902	902	1
498	20250204	122500	51269607	900	900	900	900	0
499	20250204	122400	51269607	900	900	900	900	0
500	20250204	122300	51269607	900	900	900	900	0
501	20250204	122200	51269607	900	900	900	900	0
502	20250204	122100	51269607	900	900	900	900	0
503	20250204	122000	51269607	900	900	900	900	15
504	20250204	121900	51256107	902	902	902	902	0
505	20250204	121800	51256107	902	901	902	901	330
506	20250204	121700	50958464	901	901	901	901	0
507	20250204	121600	50958464	901	901	901	901	0
508	20250204	121500	50958464	901	901	901	901	3
509	20250204	121400	50955761	901	901	901	901	0
510	20250204	121300	50955761	901	901	901	901	0
511	20250204	121200	50955761	901	901	901	901	0
512	20250204	121100	50955761	901	901	901	901	0
513	20250204	121000	50955761	901	901	901	901	0
514	20250204	120900	50955761	901	901	901	901	0
515	20250204	120800	50955761	901	901	901	901	0
516	20250204	120700	50955761	901	901	901	901	0
517	20250204	120600	50955761	901	901	901	901	0
518	20250204	120500	50955761	901	901	901	901	1500
519	20250204	120400	49604261	901	901	901	901	500
520	20250204	120300	49153761	901	901	901	901	0
521	20250204	120200	49153761	901	901	901	901	0
522	20250204	120100	49153761	901	901	901	901	1
523	20250204	120000	49152860	899	899	899	899	0
524	20250204	115900	49152860	899	899	899	899	0
525	20250204	115800	49152860	899	899	899	899	0
526	20250204	115700	49152860	899	899	899	899	0
527	20250204	115600	49152860	899	899	899	899	0
528	20250204	115500	49152860	899	899	899	899	0
529	20250204	115400	49152860	899	899	899	899	0
530	20250204	115300	49152860	899	899	899	899	0
531	20250204	115200	49152860	899	899	899	899	0
532	20250204	115100	49152860	899	899	899	899	704
533	20250204	115000	48519964	902	902	902	902	0
534	20250204	114900	48519964	902	902	902	902	0
535	20250204	114800	48519964	902	902	902	902	0
536	20250204	114700	48519964	902	902	902	902	0
537	20250204	114600	48519964	902	900	902	900	520
538	20250204	114500	48051784	900	900	900	900	0
539	20250204	114400	48051784	900	900	900	900	0
540	20250204	114300	48051784	900	900	900	900	0
541	20250204	114200	48051784	900	900	900	900	0
542	20250204	114100	48051784	900	900	900	900	0
543	20250204	114000	48051784	900	900	900	900	1449
544	20250204	113900	46747684	900	900	900	900	4500
545	20250204	113800	42697684	900	900	900	900	50
546	20250204	113700	42652684	899	899	899	899	0
547	20250204	113600	42652684	899	899	899	899	0
548	20250204	113500	42652684	899	899	899	899	0
549	20250204	113400	42652684	899	899	899	899	0
550	20250204	113300	42652684	899	899	899	899	103
551	20250204	113200	42560087	901	901	901	901	586
552	20250204	113100	42032101	901	901	901	901	0
553	20250204	113000	42032101	901	901	901	901	0
554	20250204	112900	42032101	901	901	901	901	0
555	20250204	112800	42032101	901	901	901	901	0
556	20250204	112700	42032101	901	901	901	901	0
557	20250204	112600	42032101	901	901	901	901	0
558	20250204	112500	42032101	901	901	901	901	0
559	20250204	112400	42032101	901	901	901	901	0
560	20250204	112300	42032101	901	901	901	901	0
561	20250204	112200	42032101	901	901	901	901	0
562	20250204	112100	42032101	901	901	901	901	0
563	20250204	112000	42032101	901	901	901	901	336
564	20250204	111900	41729365	902	902	902	902	0
565	20250204	111800	41729365	902	902	902	902	0
566	20250204	111700	41729365	902	902	902	902	110
567	20250204	111600	41630145	901	900	901	900	1446
568	20250204	111500	40327946	900	900	900	900	3
569	20250204	111400	40325246	900	900	900	900	0
570	20250204	111300	40325246	900	900	900	900	0
571	20250204	111200	40325246	900	900	900	900	100
572	20250204	111100	40235246	901	901	901	901	0
573	20250204	111000	40235246	901	901	901	901	0
574	20250204	110900	40235246	901	901	901	901	1000
575	20250204	110800	39334246	901	901	901	901	0
576	20250204	110700	39334246	901	901	901	901	0
577	20250204	110600	39334246	901	901	901	901	0
578	20250204	110500	39334246	901	901	901	901	333
579	20250204	110400	39034213	901	901	901	901	9
580	20250204	110300	39026104	901	901	901	901	0
581	20250204	110200	39026104	901	901	901	901	0
582	20250204	110100	39026104	901	901	901	901	8
583	20250204	110000	39018896	901	901	901	901	0
584	20250204	105900	39018896	901	901	901	901	0
585	20250204	105800	39018896	901	901	901	901	0
586	20250204	105700	39018896	901	901	901	901	0
587	20250204	105600	39018896	901	901	901	901	0
588	20250204	105500	39018896	901	901	901	901	0
589	20250204	105400	39018896	901	901	901	901	0
590	20250204	105300	39018896	901	901	901	901	0
591	20250204	105200	39018896	901	899	901	899	331
592	20250204	105100	38720667	901	901	901	901	0
593	20250204	105000	38720667	901	901	901	901	6
594	20250204	104900	38715261	901	900	901	900	500
595	20250204	104800	38265143	900	900	900	900	333
596	20250204	104700	37965443	900	900	900	900	0
597	20250204	104600	37965443	900	900	900	900	0
598	20250204	104500	37965443	900	900	900	900	0
599	20250204	104400	37965443	900	900	900	900	0
600	20250204	104300	37965443	900	900	900	900	0
601	20250204	104200	37965443	900	900	900	900	0
602	20250204	104100	37965443	900	900	900	900	0
603	20250204	104000	37965443	900	900	900	900	0
604	20250204	103900	37965443	900	899	900	899	2
605	20250204	103800	37963644	900	900	900	900	0
606	20250204	103700	37963644	900	900	900	900	0
607	20250204	103600	37963644	900	901	901	900	1275
608	20250204	103500	36815394	901	901	901	901	0
609	20250204	103400	36815394	901	901	901	901	0
610	20250204	103300	36815394	901	900	901	900	2
611	20250204	103200	36813593	901	901	901	901	0
612	20250204	103100	36813593	901	901	901	901	0
613	20250204	103000	36813593	901	901	901	901	0
614	20250204	102900	36813593	901	901	901	901	0
615	20250204	102800	36813593	901	901	901	900	7
616	20250204	102700	36807287	901	901	901	901	0
617	20250204	102600	36807287	901	901	901	901	0
618	20250204	102500	36807287	901	901	901	901	0
619	20250204	102400	36807287	901	901	901	901	514
620	20250204	102300	36344173	900	900	900	900	0
621	20250204	102200	36344173	900	900	900	900	0
622	20250204	102100	36344173	900	900	900	900	0
623	20250204	102000	36344173	900	900	900	900	0
624	20250204	101900	36344173	900	900	900	900	600
625	20250204	101800	35804173	901	901	901	901	0
626	20250204	101700	35804173	901	901	901	901	1770
627	20250204	101600	34209403	901	900	901	900	300
628	20250204	101500	33939355	900	900	900	900	3
629	20250204	101400	33936655	901	901	901	901	0
630	20250204	101300	33936655	901	901	901	901	0
631	20250204	101200	33936655	901	901	901	901	0
632	20250204	101100	33936655	901	901	901	901	0
633	20250204	101000	33936655	901	901	901	901	0
634	20250204	100900	33936655	901	901	901	901	0
635	20250204	100800	33936655	901	901	901	901	25
636	20250204	100700	33914130	901	901	901	901	0
637	20250204	100600	33914130	901	901	901	901	0
638	20250204	100500	33914130	901	901	901	901	0
639	20250204	100400	33914130	901	901	901	901	0
640	20250204	100300	33914130	901	901	901	901	0
641	20250204	100200	33914130	901	899	901	899	1500
642	20250204	100100	32564130	903	903	903	903	0
643	20250204	100000	32564130	903	900	903	898	268
644	20250204	095900	32323129	903	903	903	903	187
645	20250204	095800	32154268	903	903	903	903	0
646	20250204	095700	32154268	903	903	903	903	0
647	20250204	095600	32154268	903	903	903	903	0
648	20250204	095500	32154268	903	903	903	903	0
649	20250204	095400	32154268	903	903	903	903	100
650	20250204	095300	32063968	904	904	904	904	0
651	20250204	095200	32063968	904	904	904	904	0
652	20250204	095100	32063968	904	904	904	904	0
653	20250204	095000	32063968	904	904	904	904	0
654	20250204	094900	32063968	904	904	904	904	0
655	20250204	094800	32063968	904	904	904	904	0
656	20250204	094700	32063968	904	904	904	904	0
657	20250204	094600	32063968	904	904	904	904	0
658	20250204	094500	32063968	904	904	904	904	0
659	20250204	094400	32063968	904	904	904	904	10
660	20250204	094300	32054928	904	904	904	904	5
661	20250204	094200	32050408	901	901	901	901	0
662	20250204	094100	32050408	901	901	901	901	565
663	20250204	094000	31541343	901	901	901	901	0
664	20250204	093900	31541343	901	901	901	901	0
665	20250204	093800	31541343	901	901	901	901	0
666	20250204	093700	31541343	901	901	901	901	0
667	20250204	093600	31541343	901	901	901	901	0
668	20250204	093500	31541343	901	901	901	901	0
669	20250204	093400	31541343	901	901	901	901	0
670	20250204	093300	31541343	901	901	901	901	50
671	20250204	093200	31496293	896	896	896	896	0
672	20250204	093100	31496293	896	896	896	896	0
673	20250204	093000	31496293	896	896	896	896	0
674	20250204	092900	31496293	896	896	896	896	0
675	20250204	092800	31496293	896	896	896	896	0
676	20250204	092700	31496293	896	896	896	896	0
677	20250204	092600	31496293	896	896	896	896	0
678	20250204	092500	31496293	896	896	896	896	354
679	20250204	092400	31179109	901	901	901	901	1400
680	20250204	092300	29917709	901	901	901	901	0
681	20250204	092200	29917709	901	901	901	901	0
682	20250204	092100	29917709	901	898	901	898	10000
683	20250204	092000	20924358	898	896	898	896	100
684	20250204	091900	20834742	896	896	896	896	546
685	20250204	091800	20345526	898	898	898	898	0
686	20250204	091700	20345526	898	898	898	898	320
687	20250204	091600	20058166	898	897	898	897	1475
688	20250204	091500	18734589	898	899	899	898	8923
689	20250204	091400	10721729	900	900	900	900	0
690	20250204	091300	10721729	900	900	900	900	0
691	20250204	091200	10721729	900	900	900	900	0
692	20250204	091100	10721729	900	900	900	900	0
693	20250204	091000	10721729	900	900	900	900	995
694	20250204	090900	9826229	900	900	900	900	4339
695	20250204	090800	5921129	900	900	900	900	1875
696	20250204	090700	4233629	901	901	901	901	0
697	20250204	090600	4233629	901	901	901	901	0
698	20250204	090500	4233629	901	901	901	901	0
699	20250204	090400	4233629	901	901	901	901	0
700	20250204	090300	4233629	901	901	901	901	0
701	20250204	090200	4233629	901	901	901	901	0
702	20250204	090100	4233629	901	901	901	901	0
703	20250204	090000	4233629	901	897	901	896	4705