KissMeData/035620/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	191800	28663945	435	435	435	435	8523
3	20250204	191700	28663945	435	435	435	435	0
4	20250204	191600	28663945	435	435	435	435	0
5	20250204	191500	28663945	435	435	435	435	0
6	20250204	191400	28663945	435	435	435	435	0
7	20250204	191300	28663945	435	435	435	435	0
8	20250204	191200	28663945	435	435	435	435	0
9	20250204	191100	28663945	435	435	435	435	0
10	20250204	191000	28663945	435	435	435	435	0
11	20250204	190900	28663945	435	435	435	435	0
12	20250204	190800	28663945	435	435	435	435	0
13	20250204	190700	28663945	435	435	435	435	0
14	20250204	190600	28663945	435	435	435	435	0
15	20250204	190500	28663945	435	435	435	435	0
16	20250204	190400	28663945	435	435	435	435	0
17	20250204	190300	28663945	435	435	435	435	0
18	20250204	190200	28663945	435	435	435	435	0
19	20250204	190100	28663945	435	435	435	435	0
20	20250204	190000	28663945	435	435	435	435	0
21	20250204	185900	28663945	435	435	435	435	0
22	20250204	185800	28663945	435	435	435	435	0
23	20250204	185700	28663945	435	435	435	435	0
24	20250204	185600	28663945	435	435	435	435	0
25	20250204	185500	28663945	435	435	435	435	0
26	20250204	185400	28663945	435	435	435	435	0
27	20250204	185300	28663945	435	435	435	435	0
28	20250204	185200	28663945	435	435	435	435	0
29	20250204	185100	28663945	435	435	435	435	0
30	20250204	185000	28663945	435	435	435	435	0
31	20250204	184900	28663945	435	435	435	435	0
32	20250204	184800	28663945	435	435	435	435	8523
33	20250204	184700	28663945	435	435	435	435	0
34	20250204	184600	28663945	435	435	435	435	0
35	20250204	184500	28663945	435	435	435	435	0
36	20250204	184400	28663945	435	435	435	435	0
37	20250204	184300	28663945	435	435	435	435	0
38	20250204	184200	28663945	435	435	435	435	0
39	20250204	184100	28663945	435	435	435	435	0
40	20250204	184000	28663945	435	435	435	435	0
41	20250204	183900	28663945	435	435	435	435	0
42	20250204	183800	28663945	435	435	435	435	0
43	20250204	183700	28663945	435	435	435	435	0
44	20250204	183600	28663945	435	435	435	435	0
45	20250204	183500	28663945	435	435	435	435	0
46	20250204	183400	28663945	435	435	435	435	0
47	20250204	183300	28663945	435	435	435	435	0
48	20250204	183200	28663945	435	435	435	435	0
49	20250204	183100	28663945	435	435	435	435	0
50	20250204	183000	28663945	435	435	435	435	0
51	20250204	182900	28663945	435	435	435	435	0
52	20250204	182800	28663945	435	435	435	435	0
53	20250204	182700	28663945	435	435	435	435	0
54	20250204	182600	28663945	435	435	435	435	0
55	20250204	182500	28663945	435	435	435	435	0
56	20250204	182400	28663945	435	435	435	435	0
57	20250204	182300	28663945	435	435	435	435	0
58	20250204	182200	28663945	435	435	435	435	0
59	20250204	182100	28663945	435	435	435	435	0
60	20250204	182000	28663945	435	435	435	435	0
61	20250204	181900	28663945	435	435	435	435	0
62	20250204	181800	28663945	435	435	435	435	8523
63	20250204	181700	28663945	435	435	435	435	0
64	20250204	181600	28663945	435	435	435	435	0
65	20250204	181500	28663945	435	435	435	435	0
66	20250204	181400	28663945	435	435	435	435	0
67	20250204	181300	28663945	435	435	435	435	0
68	20250204	181200	28663945	435	435	435	435	0
69	20250204	181100	28663945	435	435	435	435	0
70	20250204	181000	28663945	435	435	435	435	0
71	20250204	180900	28663945	435	435	435	435	0
72	20250204	180800	28663945	435	435	435	435	0
73	20250204	180700	28663945	435	435	435	435	0
74	20250204	180600	28663945	435	435	435	435	0
75	20250204	180500	28663945	435	435	435	435	0
76	20250204	180400	28663945	435	435	435	435	0
77	20250204	180300	28663945	435	435	435	435	0
78	20250204	180200	28663945	435	435	435	435	0
79	20250204	180100	28663945	435	435	435	435	0
80	20250204	180000	28663945	435	435	435	435	0
81	20250204	175900	28663945	435	435	435	435	0
82	20250204	175800	28663945	435	435	435	435	0
83	20250204	175700	28663945	435	435	435	435	0
84	20250204	175600	28663945	435	435	435	435	0
85	20250204	175500	28663945	435	435	435	435	0
86	20250204	175400	28663945	435	435	435	435	0
87	20250204	175300	28663945	435	435	435	435	0
88	20250204	175200	28663945	435	435	435	435	0
89	20250204	175100	28663945	435	435	435	435	0
90	20250204	175000	28663945	435	435	435	435	0
91	20250204	174900	28663945	435	435	435	435	0
92	20250204	174800	28663945	435	435	435	435	8523
93	20250204	174700	28663945	435	435	435	435	0
94	20250204	174600	28663945	435	435	435	435	0
95	20250204	174500	28663945	435	435	435	435	0
96	20250204	174400	28663945	435	435	435	435	0
97	20250204	174300	28663945	435	435	435	435	0
98	20250204	174200	28663945	435	435	435	435	0
99	20250204	174100	28663945	435	435	435	435	0
100	20250204	174000	28663945	435	435	435	435	0
101	20250204	173900	28663945	435	435	435	435	0
102	20250204	173800	28663945	435	435	435	435	0
103	20250204	173700	28663945	435	435	435	435	0
104	20250204	173600	28663945	435	435	435	435	0
105	20250204	173500	28663945	435	435	435	435	0
106	20250204	173400	28663945	435	435	435	435	0
107	20250204	173300	28663945	435	435	435	435	0
108	20250204	173200	28663945	435	435	435	435	0
109	20250204	173100	28663945	435	435	435	435	0
110	20250204	173000	28663945	435	435	435	435	0
111	20250204	172900	28663945	435	435	435	435	0
112	20250204	172800	28663945	435	435	435	435	0
113	20250204	172700	28663945	435	435	435	435	0
114	20250204	172600	28663945	435	435	435	435	0
115	20250204	172500	28663945	435	435	435	435	0
116	20250204	172400	28663945	435	435	435	435	0
117	20250204	172300	28663945	435	435	435	435	0
118	20250204	172200	28663945	435	435	435	435	0
119	20250204	172100	28663945	435	435	435	435	0
120	20250204	172000	28663945	435	435	435	435	0
121	20250204	171900	28663945	435	435	435	435	0
122	20250204	171800	28663945	435	435	435	435	8523
123	20250204	171700	28663945	435	435	435	435	0
124	20250204	171600	28663945	435	435	435	435	0
125	20250204	171500	28663945	435	435	435	435	0
126	20250204	171400	28663945	435	435	435	435	0
127	20250204	171300	28663945	435	435	435	435	0
128	20250204	171200	28663945	435	435	435	435	0
129	20250204	171100	28663945	435	435	435	435	0
130	20250204	171000	28663945	435	435	435	435	0
131	20250204	170900	28663945	435	435	435	435	0
132	20250204	170800	28663945	435	435	435	435	0
133	20250204	170700	28663945	435	435	435	435	0
134	20250204	170600	28663945	435	435	435	435	0
135	20250204	170500	28663945	435	435	435	435	0
136	20250204	170400	28663945	435	435	435	435	0
137	20250204	170300	28663945	435	435	435	435	0
138	20250204	170200	28663945	435	435	435	435	0
139	20250204	170100	28663945	435	435	435	435	0
140	20250204	170000	28663945	435	435	435	435	0
141	20250204	165900	28663945	435	435	435	435	0
142	20250204	165800	28663945	435	435	435	435	0
143	20250204	165700	28663945	435	435	435	435	0
144	20250204	165600	28663945	435	435	435	435	0
145	20250204	165500	28663945	435	435	435	435	0
146	20250204	165400	28663945	435	435	435	435	0
147	20250204	165300	28663945	435	435	435	435	0
148	20250204	165200	28663945	435	435	435	435	0
149	20250204	165100	28663945	435	435	435	435	0
150	20250204	165000	28663945	435	435	435	435	0
151	20250204	164900	28663945	435	435	435	435	0
152	20250204	164800	28663945	435	435	435	435	8523
153	20250204	164700	28663945	435	435	435	435	0
154	20250204	164600	28663945	435	435	435	435	0
155	20250204	164500	28663945	435	435	435	435	0
156	20250204	164400	28663945	435	435	435	435	0
157	20250204	164300	28663945	435	435	435	435	0
158	20250204	164200	28663945	435	435	435	435	0
159	20250204	164100	28663945	435	435	435	435	0
160	20250204	164000	28663945	435	435	435	435	0
161	20250204	163900	28663945	435	435	435	435	0
162	20250204	163800	28663945	435	435	435	435	0
163	20250204	163700	28663945	435	435	435	435	0
164	20250204	163600	28663945	435	435	435	435	0
165	20250204	163500	28663945	435	435	435	435	0
166	20250204	163400	28663945	435	435	435	435	0
167	20250204	163300	28663945	435	435	435	435	0
168	20250204	163200	28663945	435	435	435	435	0
169	20250204	163100	28663945	435	435	435	435	0
170	20250204	163000	28663945	435	435	435	435	0
171	20250204	162900	28663945	435	435	435	435	0
172	20250204	162800	28663945	435	435	435	435	0
173	20250204	162700	28663945	435	435	435	435	0
174	20250204	162600	28663945	435	435	435	435	0
175	20250204	162500	28663945	435	435	435	435	0
176	20250204	162400	28663945	435	435	435	435	0
177	20250204	162300	28663945	435	435	435	435	0
178	20250204	162200	28663945	435	435	435	435	0
179	20250204	162100	28663945	435	435	435	435	0
180	20250204	162000	28663945	435	435	435	435	0
181	20250204	161900	28663945	435	435	435	435	0
182	20250204	161800	28663945	435	435	435	435	8523
183	20250204	161700	28663945	435	435	435	435	0
184	20250204	161600	28663945	435	435	435	435	0
185	20250204	161500	28663945	435	435	435	435	0
186	20250204	161400	28663945	435	435	435	435	0
187	20250204	161300	28663945	435	435	435	435	0
188	20250204	161200	28663945	435	435	435	435	0
189	20250204	161100	28663945	435	435	435	435	0
190	20250204	161000	28663945	435	435	435	435	0
191	20250204	160900	28663945	435	435	435	435	0
192	20250204	160800	28663945	435	435	435	435	0
193	20250204	160700	28663945	435	435	435	435	0
194	20250204	160600	28663945	435	435	435	435	0
195	20250204	160500	28663945	435	435	435	435	0
196	20250204	160400	28663945	435	435	435	435	0
197	20250204	160300	28663945	435	435	435	435	0
198	20250204	160200	28663945	435	435	435	435	0
199	20250204	160100	28663945	435	435	435	435	0
200	20250204	160000	28663945	435	435	435	435	0
201	20250204	155900	28663945	435	435	435	435	0
202	20250204	155800	28663945	435	435	435	435	0
203	20250204	155700	28663945	435	435	435	435	0
204	20250204	155600	28663945	435	435	435	435	0
205	20250204	155500	28663945	435	435	435	435	0
206	20250204	155400	28663945	435	435	435	435	0
207	20250204	155300	28663945	435	435	435	435	0
208	20250204	155200	28663945	435	435	435	435	0
209	20250204	155100	28663945	435	435	435	435	0
210	20250204	155000	28663945	435	435	435	435	0
211	20250204	154900	28663945	435	435	435	435	0
212	20250204	154800	28663945	435	435	435	435	8523
213	20250204	154700	28663945	435	435	435	435	0
214	20250204	154600	28663945	435	435	435	435	0
215	20250204	154500	28663945	435	435	435	435	0
216	20250204	154400	28663945	435	435	435	435	0
217	20250204	154300	28663945	435	435	435	435	0
218	20250204	154200	28663945	435	435	435	435	0
219	20250204	154100	28663945	435	435	435	435	0
220	20250204	154000	28663945	435	435	435	435	0
221	20250204	153900	28663945	435	435	435	435	0
222	20250204	153800	28663945	435	435	435	435	0
223	20250204	153700	28663945	435	435	435	435	0
224	20250204	153600	28663945	435	435	435	435	0
225	20250204	153500	28663945	435	435	435	435	0
226	20250204	153400	28663945	435	435	435	435	0
227	20250204	153300	28663945	435	435	435	435	0
228	20250204	153200	28663945	435	435	435	435	0
229	20250204	153100	28663945	435	435	435	435	0
230	20250204	153000	28663945	435	435	435	435	8523
231	20250204	152900	24956440	435	435	435	435	0
232	20250204	152800	24956440	435	435	435	435	0
233	20250204	152700	24956440	435	435	435	435	0
234	20250204	152600	24956440	435	435	435	435	0
235	20250204	152500	24956440	435	435	435	435	0
236	20250204	152400	24956440	435	435	435	435	0
237	20250204	152300	24956440	435	435	435	435	0
238	20250204	152200	24956440	435	435	435	435	0
239	20250204	152100	24956440	435	435	435	435	0
240	20250204	152000	24956440	435	435	435	435	0
241	20250204	151900	24956440	435	435	435	435	0
242	20250204	151800	24956440	435	435	435	435	0
243	20250204	151700	24956440	435	436	436	435	1500
244	20250204	151600	24303918	437	437	437	437	0
245	20250204	151500	24303918	437	437	437	437	0
246	20250204	151400	24303918	437	437	437	437	0
247	20250204	151300	24303918	437	437	437	437	0
248	20250204	151200	24303918	437	437	437	437	0
249	20250204	151100	24303918	437	437	437	437	0
250	20250204	151000	24303918	437	437	437	436	89
251	20250204	150900	24265104	438	438	438	438	0
252	20250204	150800	24265104	438	438	438	438	0
253	20250204	150700	24265104	438	438	438	438	0
254	20250204	150600	24265104	438	437	438	437	2
255	20250204	150500	24264229	435	435	435	435	0
256	20250204	150400	24264229	435	435	435	435	0
257	20250204	150300	24264229	435	435	435	435	0
258	20250204	150200	24264229	435	437	437	435	5000
259	20250204	150100	22089055	438	438	438	438	0
260	20250204	150000	22089055	438	438	438	438	5
261	20250204	145900	22086865	438	438	438	438	0
262	20250204	145800	22086865	438	438	438	438	0
263	20250204	145700	22086865	438	438	438	438	0
264	20250204	145600	22086865	438	438	438	438	0
265	20250204	145500	22086865	438	438	438	438	1
266	20250204	145400	22086427	436	436	436	436	443
267	20250204	145300	21893279	437	437	437	437	6
268	20250204	145200	21890657	438	438	438	438	0
269	20250204	145100	21890657	438	438	438	438	0
270	20250204	145000	21890657	438	438	438	438	0
271	20250204	144900	21890657	438	438	438	438	0
272	20250204	144800	21890657	438	438	438	438	0
273	20250204	144700	21890657	438	438	438	438	0
274	20250204	144600	21890657	438	438	438	438	0
275	20250204	144500	21890657	438	438	438	438	0
276	20250204	144400	21890657	438	438	438	438	0
277	20250204	144300	21890657	438	438	438	438	2962
278	20250204	144200	20593301	438	438	438	438	0
279	20250204	144100	20593301	438	438	438	438	0
280	20250204	144000	20593301	438	438	438	438	2
281	20250204	143900	20592425	438	438	438	438	0
282	20250204	143800	20592425	438	438	438	438	0
283	20250204	143700	20592425	438	438	438	438	0
284	20250204	143600	20592425	438	438	438	438	0
285	20250204	143500	20592425	438	438	438	438	0
286	20250204	143400	20592425	438	438	438	438	378
287	20250204	143300	20426861	438	438	438	438	0
288	20250204	143200	20426861	438	438	438	438	1000
289	20250204	143100	19988861	438	438	438	438	0
290	20250204	143000	19988861	438	438	438	438	0
291	20250204	142900	19988861	438	438	438	438	0
292	20250204	142800	19988861	438	438	438	438	0
293	20250204	142700	19988861	438	438	438	438	0
294	20250204	142600	19988861	438	438	438	438	0
295	20250204	142500	19988861	438	438	438	438	0
296	20250204	142400	19988861	438	438	438	438	0
297	20250204	142300	19988861	438	438	438	438	1
298	20250204	142200	19988423	437	437	437	437	0
299	20250204	142100	19988423	437	437	437	437	0
300	20250204	142000	19988423	437	437	437	437	0
301	20250204	141900	19988423	437	437	437	437	0
302	20250204	141800	19988423	437	437	437	437	0
303	20250204	141700	19988423	437	437	437	437	0
304	20250204	141600	19988423	437	437	437	437	0
305	20250204	141500	19988423	437	437	437	437	0
306	20250204	141400	19988423	437	437	437	437	0
307	20250204	141300	19988423	437	437	437	437	0
308	20250204	141200	19988423	437	437	437	437	0
309	20250204	141100	19988423	437	437	437	437	0
310	20250204	141000	19988423	437	437	437	437	0
311	20250204	140900	19988423	437	437	437	437	0
312	20250204	140800	19988423	437	437	437	437	0
313	20250204	140700	19988423	437	437	437	437	0
314	20250204	140600	19988423	437	437	437	437	0
315	20250204	140500	19988423	437	437	437	437	622
316	20250204	140400	19716609	437	437	437	437	0
317	20250204	140300	19716609	437	437	437	437	0
318	20250204	140200	19716609	437	437	437	437	0
319	20250204	140100	19716609	437	437	437	437	0
320	20250204	140000	19716609	437	437	437	437	0
321	20250204	135900	19716609	437	437	437	437	0
322	20250204	135800	19716609	437	437	437	437	0
323	20250204	135700	19716609	437	437	437	437	0
324	20250204	135600	19716609	437	437	437	437	0
325	20250204	135500	19716609	437	437	437	437	0
326	20250204	135400	19716609	437	437	437	437	0
327	20250204	135300	19716609	437	437	437	437	0
328	20250204	135200	19716609	437	437	437	437	0
329	20250204	135100	19716609	437	437	437	437	1
330	20250204	135000	19716172	435	437	437	435	2836
331	20250204	134900	18481930	438	438	438	438	0
332	20250204	134800	18481930	438	438	438	438	0
333	20250204	134700	18481930	438	438	438	438	0
334	20250204	134600	18481930	438	438	438	438	0
335	20250204	134500	18481930	438	438	438	438	0
336	20250204	134400	18481930	438	438	438	438	0
337	20250204	134300	18481930	438	438	438	438	0
338	20250204	134200	18481930	438	438	438	438	0
339	20250204	134100	18481930	438	438	438	438	0
340	20250204	134000	18481930	438	438	438	438	1000
341	20250204	133900	18043930	438	438	438	438	0
342	20250204	133800	18043930	438	438	438	438	0
343	20250204	133700	18043930	438	438	438	438	76
344	20250204	133600	18010642	439	439	439	439	0
345	20250204	133500	18010642	439	439	439	439	0
346	20250204	133400	18010642	439	439	439	439	0
347	20250204	133300	18010642	439	439	439	439	0
348	20250204	133200	18010642	439	439	439	439	0
349	20250204	133100	18010642	439	439	439	439	0
350	20250204	133000	18010642	439	436	439	436	4841
351	20250204	132900	15898694	436	437	437	436	333
352	20250204	132800	15753477	438	438	438	438	0
353	20250204	132700	15753477	438	438	438	438	0
354	20250204	132600	15753477	438	438	438	438	0
355	20250204	132500	15753477	438	438	438	438	108
356	20250204	132400	15706173	438	438	438	438	18
357	20250204	132300	15698289	439	439	439	439	0
358	20250204	132200	15698289	439	439	439	439	0
359	20250204	132100	15698289	439	439	439	439	0
360	20250204	132000	15698289	439	439	439	439	0
361	20250204	131900	15698289	439	439	439	439	0
362	20250204	131800	15698289	439	439	439	439	0
363	20250204	131700	15698289	439	439	439	439	0
364	20250204	131600	15698289	439	439	439	439	0
365	20250204	131500	15698289	439	439	439	439	0
366	20250204	131400	15698289	439	439	439	439	0
367	20250204	131300	15698289	439	439	439	439	0
368	20250204	131200	15698289	439	439	439	439	0
369	20250204	131100	15698289	439	439	439	439	0
370	20250204	131000	15698289	439	439	439	439	0
371	20250204	130900	15698289	439	439	439	439	0
372	20250204	130800	15698289	439	439	439	439	0
373	20250204	130700	15698289	439	439	439	439	0
374	20250204	130600	15698289	439	439	439	439	0
375	20250204	130500	15698289	439	439	439	439	0
376	20250204	130400	15698289	439	439	439	439	0
377	20250204	130300	15698289	439	439	439	439	0
378	20250204	130200	15698289	439	438	439	438	12
379	20250204	130100	15693029	439	439	439	439	0
380	20250204	130000	15693029	439	439	439	439	0
381	20250204	125900	15693029	439	439	439	439	112
382	20250204	125800	15643861	439	439	439	439	0
383	20250204	125700	15643861	439	439	439	439	0
384	20250204	125600	15643861	439	439	439	439	0
385	20250204	125500	15643861	439	439	439	439	0
386	20250204	125400	15643861	439	439	439	439	0
387	20250204	125300	15643861	439	439	439	439	0
388	20250204	125200	15643861	439	439	439	439	0
389	20250204	125100	15643861	439	439	439	439	0
390	20250204	125000	15643861	439	439	439	439	0
391	20250204	124900	15643861	439	439	439	439	0
392	20250204	124800	15643861	439	439	439	439	0
393	20250204	124700	15643861	439	439	439	439	0
394	20250204	124600	15643861	439	439	439	439	0
395	20250204	124500	15643861	439	439	439	439	0
396	20250204	124400	15643861	439	439	439	439	0
397	20250204	124300	15643861	439	439	439	439	0
398	20250204	124200	15643861	439	438	439	438	287
399	20250204	124100	15518154	438	438	438	438	691
400	20250204	124000	15215496	438	438	438	438	0
401	20250204	123900	15215496	438	438	438	438	0
402	20250204	123800	15215496	438	438	438	438	0
403	20250204	123700	15215496	438	438	438	438	0
404	20250204	123600	15215496	438	438	438	438	0
405	20250204	123500	15215496	438	438	438	438	0
406	20250204	123400	15215496	438	438	438	438	0
407	20250204	123300	15215496	438	438	438	438	4153
408	20250204	123200	13396482	439	439	439	439	0
409	20250204	123100	13396482	439	439	439	439	0
410	20250204	123000	13396482	439	439	439	439	0
411	20250204	122900	13396482	439	439	439	439	0
412	20250204	122800	13396482	439	439	439	439	50
413	20250204	122700	13374532	439	439	439	439	0
414	20250204	122600	13374532	439	439	439	439	0
415	20250204	122500	13374532	439	439	439	439	0
416	20250204	122400	13374532	439	439	439	439	0
417	20250204	122300	13374532	439	439	439	439	1
418	20250204	122200	13374093	439	439	439	439	0
419	20250204	122100	13374093	439	439	439	439	0
420	20250204	122000	13374093	439	439	439	439	0
421	20250204	121900	13374093	439	439	439	439	0
422	20250204	121800	13374093	439	439	439	439	0
423	20250204	121700	13374093	439	439	439	439	0
424	20250204	121600	13374093	439	439	439	439	200
425	20250204	121500	13286293	439	439	439	439	0
426	20250204	121400	13286293	439	439	439	439	22
427	20250204	121300	13276635	439	439	439	439	0
428	20250204	121200	13276635	439	439	439	439	0
429	20250204	121100	13276635	439	439	439	439	0
430	20250204	121000	13276635	439	439	439	439	0
431	20250204	120900	13276635	439	439	439	439	0
432	20250204	120800	13276635	439	439	439	439	0
433	20250204	120700	13276635	439	439	439	439	0
434	20250204	120600	13276635	439	439	439	439	0
435	20250204	120500	13276635	439	439	439	439	7
436	20250204	120400	13273562	439	439	439	439	0
437	20250204	120300	13273562	439	439	439	439	1
438	20250204	120200	13273123	438	438	438	438	3156
439	20250204	120100	11890795	438	438	438	438	0
440	20250204	120000	11890795	438	438	438	438	0
441	20250204	115900	11890795	438	438	438	438	0
442	20250204	115800	11890795	438	438	438	438	20
443	20250204	115700	11882035	438	438	438	438	5
444	20250204	115600	11879845	438	438	438	438	1
445	20250204	115500	11879407	437	437	437	437	1
446	20250204	115400	11878970	438	438	438	438	0
447	20250204	115300	11878970	438	438	438	438	0
448	20250204	115200	11878970	438	438	438	438	0
449	20250204	115100	11878970	438	438	438	438	0
450	20250204	115000	11878970	438	438	438	438	0
451	20250204	114900	11878970	438	438	438	438	0
452	20250204	114800	11878970	438	438	438	438	0
453	20250204	114700	11878970	438	438	438	438	0
454	20250204	114600	11878970	438	436	438	435	498
455	20250204	114500	11661384	437	437	437	437	0
456	20250204	114400	11661384	437	437	437	437	0
457	20250204	114300	11661384	437	436	437	436	9292
458	20250204	114200	7610071	436	436	436	436	0
459	20250204	114100	7610071	436	436	436	436	0
460	20250204	114000	7610071	436	436	436	436	0
461	20250204	113900	7610071	436	436	436	436	26
462	20250204	113800	7598735	436	436	436	436	0
463	20250204	113700	7598735	436	436	436	436	0
464	20250204	113600	7598735	436	436	436	436	0
465	20250204	113500	7598735	436	436	436	436	0
466	20250204	113400	7598735	436	436	436	436	29
467	20250204	113300	7586091	436	436	436	436	0
468	20250204	113200	7586091	436	436	436	436	0
469	20250204	113100	7586091	436	436	436	436	0
470	20250204	113000	7586091	436	436	436	436	7
471	20250204	112900	7583039	436	436	436	436	26
472	20250204	112800	7571703	436	436	436	436	40
473	20250204	112700	7554263	436	436	436	436	1
474	20250204	112600	7553827	437	437	437	437	0
475	20250204	112500	7553827	437	437	437	437	0
476	20250204	112400	7553827	437	437	437	437	0
477	20250204	112300	7553827	437	437	437	437	0
478	20250204	112200	7553827	437	437	437	437	0
479	20250204	112100	7553827	437	437	437	437	0
480	20250204	112000	7553827	437	437	437	437	0
481	20250204	111900	7553827	437	437	437	437	0
482	20250204	111800	7553827	437	437	437	437	0
483	20250204	111700	7553827	437	437	437	437	0
484	20250204	111600	7553827	437	437	437	437	1
485	20250204	111500	7553390	435	435	435	435	0
486	20250204	111400	7553390	435	437	437	435	2283
487	20250204	111300	6559031	438	438	438	438	0
488	20250204	111200	6559031	438	438	438	438	0
489	20250204	111100	6559031	438	438	438	438	0
490	20250204	111000	6559031	438	438	438	438	0
491	20250204	110900	6559031	438	438	438	438	0
492	20250204	110800	6559031	438	438	438	438	0
493	20250204	110700	6559031	438	438	438	438	0
494	20250204	110600	6559031	438	438	438	438	0
495	20250204	110500	6559031	438	438	438	438	100
496	20250204	110400	6515231	438	438	438	438	0
497	20250204	110300	6515231	438	438	438	438	0
498	20250204	110200	6515231	438	438	438	438	1
499	20250204	110100	6514793	438	438	438	438	0
500	20250204	110000	6514793	438	438	438	438	0
501	20250204	105900	6514793	438	438	438	438	0
502	20250204	105800	6514793	438	438	438	438	0
503	20250204	105700	6514793	438	438	438	438	0
504	20250204	105600	6514793	438	437	438	437	1001
505	20250204	105500	6077355	437	437	437	437	0
506	20250204	105400	6077355	437	437	437	437	0
507	20250204	105300	6077355	437	437	437	437	0
508	20250204	105200	6077355	437	437	437	437	0
509	20250204	105100	6077355	437	437	437	437	0
510	20250204	105000	6077355	437	437	437	437	2
511	20250204	104900	6076481	438	438	438	438	2
512	20250204	104800	6075605	438	438	438	438	0
513	20250204	104700	6075605	438	438	438	438	0
514	20250204	104600	6075605	438	438	438	438	0
515	20250204	104500	6075605	438	438	438	438	0
516	20250204	104400	6075605	438	438	438	438	0
517	20250204	104300	6075605	438	438	438	438	1
518	20250204	104200	6075167	438	438	438	438	1
519	20250204	104100	6074729	438	438	438	438	0
520	20250204	104000	6074729	438	438	438	438	0
521	20250204	103900	6074729	438	438	438	438	0
522	20250204	103800	6074729	438	438	438	438	0
523	20250204	103700	6074729	438	438	438	438	0
524	20250204	103600	6074729	438	438	438	438	0
525	20250204	103500	6074729	438	438	438	438	0
526	20250204	103400	6074729	438	438	438	438	0
527	20250204	103300	6074729	438	438	438	438	0
528	20250204	103200	6074729	438	438	438	438	0
529	20250204	103100	6074729	438	438	438	438	0
530	20250204	103000	6074729	438	438	438	438	1
531	20250204	102900	6074291	438	438	438	438	0
532	20250204	102800	6074291	438	438	438	438	0
533	20250204	102700	6074291	438	438	438	438	0
534	20250204	102600	6074291	438	438	438	438	0
535	20250204	102500	6074291	438	438	438	438	0
536	20250204	102400	6074291	438	438	438	438	0
537	20250204	102300	6074291	438	438	438	438	0
538	20250204	102200	6074291	438	438	438	438	0
539	20250204	102100	6074291	438	438	438	438	0
540	20250204	102000	6074291	438	438	438	438	273
541	20250204	101900	5954717	438	438	438	438	0
542	20250204	101800	5954717	438	438	438	438	0
543	20250204	101700	5954717	438	438	438	438	0
544	20250204	101600	5954717	438	438	438	438	0
545	20250204	101500	5954717	438	438	438	438	0
546	20250204	101400	5954717	438	438	438	438	0
547	20250204	101300	5954717	438	438	438	438	2
548	20250204	101200	5953841	437	437	437	437	500
549	20250204	101100	5735341	438	438	438	438	12
550	20250204	101000	5730085	438	438	438	438	0
551	20250204	100900	5730085	438	438	438	438	0
552	20250204	100800	5730085	438	438	438	438	0
553	20250204	100700	5730085	438	438	438	438	100
554	20250204	100600	5686285	438	438	438	438	1
555	20250204	100500	5685847	438	438	438	438	1
556	20250204	100400	5685409	438	438	438	438	0
557	20250204	100300	5685409	438	438	438	438	2
558	20250204	100200	5684533	438	438	438	438	0
559	20250204	100100	5684533	438	438	438	438	0
560	20250204	100000	5684533	438	438	438	438	0
561	20250204	095900	5684533	438	438	438	438	0
562	20250204	095800	5684533	438	438	438	438	0
563	20250204	095700	5684533	438	438	438	438	2
564	20250204	095600	5683657	438	438	438	438	0
565	20250204	095500	5683657	438	438	438	438	100
566	20250204	095400	5639857	438	438	438	438	0
567	20250204	095300	5639857	438	438	438	438	0
568	20250204	095200	5639857	438	438	438	438	3001
569	20250204	095100	4325419	438	438	438	438	0
570	20250204	095000	4325419	438	438	438	438	0
571	20250204	094900	4325419	438	438	438	438	0
572	20250204	094800	4325419	438	438	438	438	0
573	20250204	094700	4325419	438	438	438	438	0
574	20250204	094600	4325419	438	438	438	438	0
575	20250204	094500	4325419	438	438	438	438	0
576	20250204	094400	4325419	438	438	438	438	6
577	20250204	094300	4322791	438	438	438	438	57
578	20250204	094200	4297825	437	437	437	437	0
579	20250204	094100	4297825	437	437	437	437	0
580	20250204	094000	4297825	437	437	437	437	22
581	20250204	093900	4288211	437	437	437	437	1000
582	20250204	093800	3851211	437	437	437	437	2
583	20250204	093700	3850337	437	437	437	437	0
584	20250204	093600	3850337	437	437	437	437	0
585	20250204	093500	3850337	437	437	437	437	0
586	20250204	093400	3850337	437	437	437	437	10
587	20250204	093300	3845967	437	437	437	437	0
588	20250204	093200	3845967	437	437	437	437	0
589	20250204	093100	3845967	437	437	437	437	0
590	20250204	093000	3845967	437	437	437	437	0
591	20250204	092900	3845967	437	437	437	437	1
592	20250204	092800	3845530	438	438	438	438	20
593	20250204	092700	3836770	438	438	438	438	0
594	20250204	092600	3836770	438	438	438	438	0
595	20250204	092500	3836770	438	438	438	438	0
596	20250204	092400	3836770	438	438	438	438	1
597	20250204	092300	3836332	438	438	438	438	0
598	20250204	092200	3836332	438	438	438	438	0
599	20250204	092100	3836332	438	438	438	438	1
600	20250204	092000	3835894	440	440	440	440	650
601	20250204	091900	3549894	440	440	440	440	0
602	20250204	091800	3549894	440	440	440	440	1500
603	20250204	091700	2889894	440	440	440	440	0
604	20250204	091600	2889894	440	440	440	440	0
605	20250204	091500	2889894	440	440	440	440	100
606	20250204	091400	2845894	440	440	440	440	0
607	20250204	091300	2845894	440	440	440	440	0
608	20250204	091200	2845894	440	440	440	440	0
609	20250204	091100	2845894	440	440	440	440	0
610	20250204	091000	2845894	440	440	440	440	0
611	20250204	090900	2845894	440	440	440	440	1
612	20250204	090800	2845454	436	437	437	436	3898
613	20250204	090700	1145387	437	437	437	437	1
614	20250204	090600	1144950	437	437	437	437	0
615	20250204	090500	1144950	437	437	437	437	0
616	20250204	090400	1144950	437	440	440	437	2200
617	20250204	090300	181371	438	438	438	438	0
618	20250204	090200	181371	438	438	438	438	0
619	20250204	090100	181371	438	438	438	438	400
620	20250204	090000	6171	438	441	441	438	14