KissMeData/060900/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	193900	46563192	925	925	925	925	499
3	20250204	193800	46563192	925	925	925	925	0
4	20250204	193700	46563192	925	925	925	925	0
5	20250204	193600	46563192	925	925	925	925	0
6	20250204	193500	46563192	925	925	925	925	0
7	20250204	193400	46563192	925	925	925	925	0
8	20250204	193300	46563192	925	925	925	925	0
9	20250204	193200	46563192	925	925	925	925	0
10	20250204	193100	46563192	925	925	925	925	0
11	20250204	193000	46563192	925	925	925	925	0
12	20250204	192900	46563192	925	925	925	925	0
13	20250204	192800	46563192	925	925	925	925	0
14	20250204	192700	46563192	925	925	925	925	0
15	20250204	192600	46563192	925	925	925	925	0
16	20250204	192500	46563192	925	925	925	925	0
17	20250204	192400	46563192	925	925	925	925	0
18	20250204	192300	46563192	925	925	925	925	0
19	20250204	192200	46563192	925	925	925	925	0
20	20250204	192100	46563192	925	925	925	925	0
21	20250204	192000	46563192	925	925	925	925	0
22	20250204	191900	46563192	925	925	925	925	0
23	20250204	191800	46563192	925	925	925	925	0
24	20250204	191700	46563192	925	925	925	925	0
25	20250204	191600	46563192	925	925	925	925	0
26	20250204	191500	46563192	925	925	925	925	0
27	20250204	191400	46563192	925	925	925	925	0
28	20250204	191300	46563192	925	925	925	925	0
29	20250204	191200	46563192	925	925	925	925	0
30	20250204	191100	46563192	925	925	925	925	0
31	20250204	191000	46563192	925	925	925	925	0
32	20250204	190900	46563192	925	925	925	925	499
33	20250204	190800	46563192	925	925	925	925	0
34	20250204	190700	46563192	925	925	925	925	0
35	20250204	190600	46563192	925	925	925	925	0
36	20250204	190500	46563192	925	925	925	925	0
37	20250204	190400	46563192	925	925	925	925	0
38	20250204	190300	46563192	925	925	925	925	0
39	20250204	190200	46563192	925	925	925	925	0
40	20250204	190100	46563192	925	925	925	925	0
41	20250204	190000	46563192	925	925	925	925	0
42	20250204	185900	46563192	925	925	925	925	0
43	20250204	185800	46563192	925	925	925	925	0
44	20250204	185700	46563192	925	925	925	925	0
45	20250204	185600	46563192	925	925	925	925	0
46	20250204	185500	46563192	925	925	925	925	0
47	20250204	185400	46563192	925	925	925	925	0
48	20250204	185300	46563192	925	925	925	925	0
49	20250204	185200	46563192	925	925	925	925	0
50	20250204	185100	46563192	925	925	925	925	0
51	20250204	185000	46563192	925	925	925	925	0
52	20250204	184900	46563192	925	925	925	925	0
53	20250204	184800	46563192	925	925	925	925	0
54	20250204	184700	46563192	925	925	925	925	0
55	20250204	184600	46563192	925	925	925	925	0
56	20250204	184500	46563192	925	925	925	925	0
57	20250204	184400	46563192	925	925	925	925	0
58	20250204	184300	46563192	925	925	925	925	0
59	20250204	184200	46563192	925	925	925	925	0
60	20250204	184100	46563192	925	925	925	925	0
61	20250204	184000	46563192	925	925	925	925	0
62	20250204	183900	46563192	925	925	925	925	499
63	20250204	183800	46563192	925	925	925	925	0
64	20250204	183700	46563192	925	925	925	925	0
65	20250204	183600	46563192	925	925	925	925	0
66	20250204	183500	46563192	925	925	925	925	0
67	20250204	183400	46563192	925	925	925	925	0
68	20250204	183300	46563192	925	925	925	925	0
69	20250204	183200	46563192	925	925	925	925	0
70	20250204	183100	46563192	925	925	925	925	0
71	20250204	183000	46563192	925	925	925	925	0
72	20250204	182900	46563192	925	925	925	925	0
73	20250204	182800	46563192	925	925	925	925	0
74	20250204	182700	46563192	925	925	925	925	0
75	20250204	182600	46563192	925	925	925	925	0
76	20250204	182500	46563192	925	925	925	925	0
77	20250204	182400	46563192	925	925	925	925	0
78	20250204	182300	46563192	925	925	925	925	0
79	20250204	182200	46563192	925	925	925	925	0
80	20250204	182100	46563192	925	925	925	925	0
81	20250204	182000	46563192	925	925	925	925	0
82	20250204	181900	46563192	925	925	925	925	0
83	20250204	181800	46563192	925	925	925	925	0
84	20250204	181700	46563192	925	925	925	925	0
85	20250204	181600	46563192	925	925	925	925	0
86	20250204	181500	46563192	925	925	925	925	0
87	20250204	181400	46563192	925	925	925	925	0
88	20250204	181300	46563192	925	925	925	925	0
89	20250204	181200	46563192	925	925	925	925	0
90	20250204	181100	46563192	925	925	925	925	0
91	20250204	181000	46563192	925	925	925	925	0
92	20250204	180900	46563192	925	925	925	925	499
93	20250204	180800	46563192	925	925	925	925	0
94	20250204	180700	46563192	925	925	925	925	0
95	20250204	180600	46563192	925	925	925	925	0
96	20250204	180500	46563192	925	925	925	925	0
97	20250204	180400	46563192	925	925	925	925	0
98	20250204	180300	46563192	925	925	925	925	0
99	20250204	180200	46563192	925	925	925	925	0
100	20250204	180100	46563192	925	925	925	925	0
101	20250204	180000	46563192	925	925	925	925	0
102	20250204	175900	46563192	925	925	925	925	0
103	20250204	175800	46563192	925	925	925	925	0
104	20250204	175700	46563192	925	925	925	925	0
105	20250204	175600	46563192	925	925	925	925	0
106	20250204	175500	46563192	925	925	925	925	0
107	20250204	175400	46563192	925	925	925	925	0
108	20250204	175300	46563192	925	925	925	925	0
109	20250204	175200	46563192	925	925	925	925	0
110	20250204	175100	46563192	925	925	925	925	0
111	20250204	175000	46563192	925	925	925	925	0
112	20250204	174900	46563192	925	925	925	925	0
113	20250204	174800	46563192	925	925	925	925	0
114	20250204	174700	46563192	925	925	925	925	0
115	20250204	174600	46563192	925	925	925	925	0
116	20250204	174500	46563192	925	925	925	925	0
117	20250204	174400	46563192	925	925	925	925	0
118	20250204	174300	46563192	925	925	925	925	0
119	20250204	174200	46563192	925	925	925	925	0
120	20250204	174100	46563192	925	925	925	925	0
121	20250204	174000	46563192	925	925	925	925	0
122	20250204	173900	46563192	925	925	925	925	499
123	20250204	173800	46563192	925	925	925	925	0
124	20250204	173700	46563192	925	925	925	925	0
125	20250204	173600	46563192	925	925	925	925	0
126	20250204	173500	46563192	925	925	925	925	0
127	20250204	173400	46563192	925	925	925	925	0
128	20250204	173300	46563192	925	925	925	925	0
129	20250204	173200	46563192	925	925	925	925	0
130	20250204	173100	46563192	925	925	925	925	0
131	20250204	173000	46563192	925	925	925	925	0
132	20250204	172900	46563192	925	925	925	925	0
133	20250204	172800	46563192	925	925	925	925	0
134	20250204	172700	46563192	925	925	925	925	0
135	20250204	172600	46563192	925	925	925	925	0
136	20250204	172500	46563192	925	925	925	925	0
137	20250204	172400	46563192	925	925	925	925	0
138	20250204	172300	46563192	925	925	925	925	0
139	20250204	172200	46563192	925	925	925	925	0
140	20250204	172100	46563192	925	925	925	925	0
141	20250204	172000	46563192	925	925	925	925	0
142	20250204	171900	46563192	925	925	925	925	0
143	20250204	171800	46563192	925	925	925	925	0
144	20250204	171700	46563192	925	925	925	925	0
145	20250204	171600	46563192	925	925	925	925	0
146	20250204	171500	46563192	925	925	925	925	0
147	20250204	171400	46563192	925	925	925	925	0
148	20250204	171300	46563192	925	925	925	925	0
149	20250204	171200	46563192	925	925	925	925	0
150	20250204	171100	46563192	925	925	925	925	0
151	20250204	171000	46563192	925	925	925	925	0
152	20250204	170900	46563192	925	925	925	925	499
153	20250204	170800	46563192	925	925	925	925	0
154	20250204	170700	46563192	925	925	925	925	0
155	20250204	170600	46563192	925	925	925	925	0
156	20250204	170500	46563192	925	925	925	925	0
157	20250204	170400	46563192	925	925	925	925	0
158	20250204	170300	46563192	925	925	925	925	0
159	20250204	170200	46563192	925	925	925	925	0
160	20250204	170100	46563192	925	925	925	925	0
161	20250204	170000	46563192	925	925	925	925	0
162	20250204	165900	46563192	925	925	925	925	0
163	20250204	165800	46563192	925	925	925	925	0
164	20250204	165700	46563192	925	925	925	925	0
165	20250204	165600	46563192	925	925	925	925	0
166	20250204	165500	46563192	925	925	925	925	0
167	20250204	165400	46563192	925	925	925	925	0
168	20250204	165300	46563192	925	925	925	925	0
169	20250204	165200	46563192	925	925	925	925	0
170	20250204	165100	46563192	925	925	925	925	0
171	20250204	165000	46563192	925	925	925	925	0
172	20250204	164900	46563192	925	925	925	925	0
173	20250204	164800	46563192	925	925	925	925	0
174	20250204	164700	46563192	925	925	925	925	0
175	20250204	164600	46563192	925	925	925	925	0
176	20250204	164500	46563192	925	925	925	925	0
177	20250204	164400	46563192	925	925	925	925	0
178	20250204	164300	46563192	925	925	925	925	0
179	20250204	164200	46563192	925	925	925	925	0
180	20250204	164100	46563192	925	925	925	925	0
181	20250204	164000	46563192	925	925	925	925	0
182	20250204	163900	46563192	925	925	925	925	499
183	20250204	163800	46563192	925	925	925	925	0
184	20250204	163700	46563192	925	925	925	925	0
185	20250204	163600	46563192	925	925	925	925	0
186	20250204	163500	46563192	925	925	925	925	0
187	20250204	163400	46563192	925	925	925	925	0
188	20250204	163300	46563192	925	925	925	925	0
189	20250204	163200	46563192	925	925	925	925	0
190	20250204	163100	46563192	925	925	925	925	0
191	20250204	163000	46563192	925	925	925	925	0
192	20250204	162900	46563192	925	925	925	925	0
193	20250204	162800	46563192	925	925	925	925	0
194	20250204	162700	46563192	925	925	925	925	0
195	20250204	162600	46563192	925	925	925	925	0
196	20250204	162500	46563192	925	925	925	925	0
197	20250204	162400	46563192	925	925	925	925	0
198	20250204	162300	46563192	925	925	925	925	0
199	20250204	162200	46563192	925	925	925	925	0
200	20250204	162100	46563192	925	925	925	925	0
201	20250204	162000	46563192	925	925	925	925	0
202	20250204	161900	46563192	925	925	925	925	0
203	20250204	161800	46563192	925	925	925	925	0
204	20250204	161700	46563192	925	925	925	925	0
205	20250204	161600	46563192	925	925	925	925	0
206	20250204	161500	46563192	925	925	925	925	0
207	20250204	161400	46563192	925	925	925	925	0
208	20250204	161300	46563192	925	925	925	925	0
209	20250204	161200	46563192	925	925	925	925	0
210	20250204	161100	46563192	925	925	925	925	0
211	20250204	161000	46563192	925	925	925	925	0
212	20250204	160900	46563192	925	925	925	925	499
213	20250204	160800	46563192	925	925	925	925	0
214	20250204	160700	46563192	925	925	925	925	0
215	20250204	160600	46563192	925	925	925	925	0
216	20250204	160500	46563192	925	925	925	925	0
217	20250204	160400	46563192	925	925	925	925	0
218	20250204	160300	46563192	925	925	925	925	0
219	20250204	160200	46563192	925	925	925	925	0
220	20250204	160100	46563192	925	925	925	925	0
221	20250204	160000	46563192	925	925	925	925	0
222	20250204	155900	46563192	925	925	925	925	0
223	20250204	155800	46563192	925	925	925	925	0
224	20250204	155700	46563192	925	925	925	925	0
225	20250204	155600	46563192	925	925	925	925	0
226	20250204	155500	46563192	925	925	925	925	0
227	20250204	155400	46563192	925	925	925	925	0
228	20250204	155300	46563192	925	925	925	925	0
229	20250204	155200	46563192	925	925	925	925	0
230	20250204	155100	46563192	925	925	925	925	0
231	20250204	155000	46563192	925	925	925	925	0
232	20250204	154900	46563192	925	925	925	925	0
233	20250204	154800	46563192	925	925	925	925	0
234	20250204	154700	46563192	925	925	925	925	0
235	20250204	154600	46563192	925	925	925	925	0
236	20250204	154500	46563192	925	925	925	925	0
237	20250204	154400	46563192	925	925	925	925	0
238	20250204	154300	46563192	925	925	925	925	0
239	20250204	154200	46563192	925	925	925	925	0
240	20250204	154100	46563192	925	925	925	925	0
241	20250204	154000	46563192	925	925	925	925	0
242	20250204	153900	46563192	925	925	925	925	499
243	20250204	153800	46563192	925	925	925	925	0
244	20250204	153700	46563192	925	925	925	925	0
245	20250204	153600	46563192	925	925	925	925	0
246	20250204	153500	46563192	925	925	925	925	0
247	20250204	153400	46563192	925	925	925	925	0
248	20250204	153300	46563192	925	925	925	925	0
249	20250204	153200	46563192	925	925	925	925	0
250	20250204	153100	46563192	925	925	925	925	0
251	20250204	153000	46563192	925	925	925	925	499
252	20250204	152900	46101617	931	931	931	931	0
253	20250204	152800	46101617	931	931	931	931	0
254	20250204	152700	46101617	931	931	931	931	0
255	20250204	152600	46101617	931	931	931	931	0
256	20250204	152500	46101617	931	931	931	931	0
257	20250204	152400	46101617	931	931	931	931	0
258	20250204	152300	46101617	931	931	931	931	0
259	20250204	152200	46101617	931	931	931	931	0
260	20250204	152100	46101617	931	931	931	931	0
261	20250204	152000	46101617	931	931	931	931	0
262	20250204	151900	46101617	931	931	931	931	0
263	20250204	151800	46101617	931	931	931	931	1
264	20250204	151700	46100686	931	931	931	931	63
265	20250204	151600	46042033	931	931	931	931	0
266	20250204	151500	46042033	931	931	931	931	3
267	20250204	151400	46039240	931	931	931	931	0
268	20250204	151300	46039240	931	931	931	931	0
269	20250204	151200	46039240	931	931	931	931	0
270	20250204	151100	46039240	931	931	931	931	1
271	20250204	151000	46038309	931	931	931	931	0
272	20250204	150900	46038309	931	931	931	931	0
273	20250204	150800	46038309	931	931	931	931	0
274	20250204	150700	46038309	931	931	931	931	5
275	20250204	150600	46033654	931	931	931	931	0
276	20250204	150500	46033654	931	931	931	931	0
277	20250204	150400	46033654	931	931	931	931	112
278	20250204	150300	45929382	931	928	931	928	2661
279	20250204	150200	43452486	924	924	924	924	0
280	20250204	150100	43452486	924	924	924	924	0
281	20250204	150000	43452486	924	924	924	924	0
282	20250204	145900	43452486	924	924	924	924	0
283	20250204	145800	43452486	924	924	924	924	0
284	20250204	145700	43452486	924	924	924	924	0
285	20250204	145600	43452486	924	924	924	924	0
286	20250204	145500	43452486	924	925	925	924	2000
287	20250204	145400	41604281	924	924	924	924	0
288	20250204	145300	41604281	924	924	924	924	0
289	20250204	145200	41604281	924	924	924	924	0
290	20250204	145100	41604281	924	924	924	924	0
291	20250204	145000	41604281	924	924	924	924	0
292	20250204	144900	41604281	924	924	924	924	0
293	20250204	144800	41604281	924	924	924	924	0
294	20250204	144700	41604281	924	924	924	924	1000
295	20250204	144600	40680281	931	931	931	931	231
296	20250204	144500	40465220	931	931	931	931	0
297	20250204	144400	40465220	931	925	931	924	1001
298	20250204	144300	39539789	924	929	929	924	2000
299	20250204	144200	37688495	931	931	931	931	0
300	20250204	144100	37688495	931	931	931	931	0
301	20250204	144000	37688495	931	930	931	929	2133
302	20250204	143900	35704427	931	931	931	931	502
303	20250204	143800	35237065	931	931	931	931	0
304	20250204	143700	35237065	931	931	931	931	0
305	20250204	143600	35237065	931	931	931	931	0
306	20250204	143500	35237065	931	931	931	931	0
307	20250204	143400	35237065	931	931	931	931	0
308	20250204	143300	35237065	931	931	931	931	0
309	20250204	143200	35237065	931	931	931	931	0
310	20250204	143100	35237065	931	931	931	931	0
311	20250204	143000	35237065	931	931	931	931	0
312	20250204	142900	35237065	931	931	931	931	0
313	20250204	142800	35237065	931	931	931	931	0
314	20250204	142700	35237065	931	931	931	931	0
315	20250204	142600	35237065	931	931	931	931	0
316	20250204	142500	35237065	931	931	931	931	0
317	20250204	142400	35237065	931	931	931	931	30
318	20250204	142300	35209135	931	931	931	931	627
319	20250204	142200	34625398	931	931	931	931	0
320	20250204	142100	34625398	931	931	931	931	0
321	20250204	142000	34625398	931	931	931	931	0
322	20250204	141900	34625398	931	931	931	931	0
323	20250204	141800	34625398	931	931	931	931	0
324	20250204	141700	34625398	931	931	931	931	0
325	20250204	141600	34625398	931	931	931	931	0
326	20250204	141500	34625398	931	931	931	931	0
327	20250204	141400	34625398	931	931	931	931	0
328	20250204	141300	34625398	931	931	931	931	0
329	20250204	141200	34625398	931	931	931	931	3
330	20250204	141100	34622605	931	931	931	931	0
331	20250204	141000	34622605	931	931	931	931	0
332	20250204	140900	34622605	931	931	931	931	0
333	20250204	140800	34622605	931	931	931	931	0
334	20250204	140700	34622605	931	931	931	931	0
335	20250204	140600	34622605	931	931	931	931	0
336	20250204	140500	34622605	931	931	931	931	0
337	20250204	140400	34622605	931	931	931	931	0
338	20250204	140300	34622605	931	931	931	931	0
339	20250204	140200	34622605	931	931	931	931	0
340	20250204	140100	34622605	931	931	931	931	0
341	20250204	140000	34622605	931	931	931	931	50
342	20250204	135900	34576055	929	929	929	929	0
343	20250204	135800	34576055	929	929	929	929	0
344	20250204	135700	34576055	929	929	929	929	0
345	20250204	135600	34576055	929	929	929	929	0
346	20250204	135500	34576055	929	929	929	929	0
347	20250204	135400	34576055	929	929	929	929	0
348	20250204	135300	34576055	929	929	929	929	347
349	20250204	135200	34253692	930	931	931	930	155
350	20250204	135100	34109540	931	931	931	931	0
351	20250204	135000	34109540	931	931	931	931	11
352	20250204	134900	34099299	930	930	930	930	0
353	20250204	134800	34099299	930	930	930	930	0
354	20250204	134700	34099299	930	930	930	930	0
355	20250204	134600	34099299	930	930	930	930	0
356	20250204	134500	34099299	930	930	930	930	0
357	20250204	134400	34099299	930	930	930	930	17
358	20250204	134300	34083489	931	931	931	931	0
359	20250204	134200	34083489	931	931	931	931	0
360	20250204	134100	34083489	931	931	931	931	300
361	20250204	134000	33804189	931	930	931	930	3017
362	20250204	133900	30998362	930	930	930	930	0
363	20250204	133800	30998362	930	930	930	930	0
364	20250204	133700	30998362	930	930	930	930	0
365	20250204	133600	30998362	930	930	930	930	0
366	20250204	133500	30998362	930	930	930	930	0
367	20250204	133400	30998362	930	930	930	930	0
368	20250204	133300	30998362	930	930	930	930	0
369	20250204	133200	30998362	930	930	930	930	0
370	20250204	133100	30998362	930	930	930	930	0
371	20250204	133000	30998362	930	930	930	930	0
372	20250204	132900	30998362	930	930	930	930	0
373	20250204	132800	30998362	930	930	930	930	2412
374	20250204	132700	28755202	931	931	931	931	1
375	20250204	132600	28754271	931	931	931	931	0
376	20250204	132500	28754271	931	931	931	931	0
377	20250204	132400	28754271	931	931	931	931	1000
378	20250204	132300	27823271	930	930	930	930	0
379	20250204	132200	27823271	930	930	930	930	0
380	20250204	132100	27823271	930	930	930	930	130
381	20250204	132000	27702371	931	931	931	931	0
382	20250204	131900	27702371	931	931	931	931	219
383	20250204	131800	27498482	931	931	931	931	60
384	20250204	131700	27442622	931	931	931	931	0
385	20250204	131600	27442622	931	931	931	931	102
386	20250204	131500	27347660	931	931	931	931	1597
387	20250204	131400	25860853	931	931	931	931	0
388	20250204	131300	25860853	931	931	931	931	0
389	20250204	131200	25860853	931	931	931	931	0
390	20250204	131100	25860853	931	931	931	931	0
391	20250204	131000	25860853	931	931	931	931	0
392	20250204	130900	25860853	931	931	931	931	0
393	20250204	130800	25860853	931	931	931	931	0
394	20250204	130700	25860853	931	931	931	931	0
395	20250204	130600	25860853	931	931	931	931	0
396	20250204	130500	25860853	931	933	933	931	332
397	20250204	130400	25551664	932	932	932	932	0
398	20250204	130300	25551664	932	932	932	932	0
399	20250204	130200	25551664	932	932	932	932	1
400	20250204	130100	25550732	931	931	931	931	0
401	20250204	130000	25550732	931	931	931	931	0
402	20250204	125900	25550732	931	931	931	931	0
403	20250204	125800	25550732	931	931	931	931	0
404	20250204	125700	25550732	931	932	932	931	426
405	20250204	125600	25154063	935	935	935	935	0
406	20250204	125500	25154063	935	935	935	935	56
407	20250204	125400	25101703	935	935	935	935	58
408	20250204	125300	25047473	932	935	935	932	613
409	20250204	125200	24476118	935	935	935	935	0
410	20250204	125100	24476118	935	935	935	935	57
411	20250204	125000	24422823	933	933	933	933	174
412	20250204	124900	24260481	933	934	934	933	26
413	20250204	124800	24236220	934	934	934	934	0
414	20250204	124700	24236220	934	934	934	934	9
415	20250204	124600	24227814	936	936	936	936	0
416	20250204	124500	24227814	936	936	936	936	0
417	20250204	124400	24227814	936	936	936	936	905
418	20250204	124300	23380734	936	936	936	936	0
419	20250204	124200	23380734	936	936	936	936	70
420	20250204	124100	23315214	936	936	936	936	0
421	20250204	124000	23315214	936	936	936	936	0
422	20250204	123900	23315214	936	936	936	936	0
423	20250204	123800	23315214	936	936	936	936	0
424	20250204	123700	23315214	936	936	936	936	0
425	20250204	123600	23315214	936	936	936	936	0
426	20250204	123500	23315214	936	936	936	936	0
427	20250204	123400	23315214	936	936	936	936	0
428	20250204	123300	23315214	936	936	936	936	0
429	20250204	123200	23315214	936	936	936	936	0
430	20250204	123100	23315214	936	936	936	936	10
431	20250204	123000	23305854	936	936	936	936	0
432	20250204	122900	23305854	936	936	936	936	0
433	20250204	122800	23305854	936	936	936	936	0
434	20250204	122700	23305854	936	936	936	936	0
435	20250204	122600	23305854	936	936	936	936	0
436	20250204	122500	23305854	936	936	936	936	0
437	20250204	122400	23305854	936	936	936	936	14
438	20250204	122300	23292750	936	936	936	936	0
439	20250204	122200	23292750	936	936	936	936	0
440	20250204	122100	23292750	936	936	936	936	0
441	20250204	122000	23292750	936	936	936	936	0
442	20250204	121900	23292750	936	933	936	933	26
443	20250204	121800	23268444	936	936	936	936	0
444	20250204	121700	23268444	936	936	936	936	385
445	20250204	121600	22908084	936	936	936	936	0
446	20250204	121500	22908084	936	936	936	936	0
447	20250204	121400	22908084	936	936	936	936	0
448	20250204	121300	22908084	936	933	936	933	52
449	20250204	121200	22859418	936	936	936	936	0
450	20250204	121100	22859418	936	936	936	936	0
451	20250204	121000	22859418	936	936	936	936	0
452	20250204	120900	22859418	936	936	936	936	0
453	20250204	120800	22859418	936	936	936	936	0
454	20250204	120700	22859418	936	936	936	936	0
455	20250204	120600	22859418	936	936	936	936	0
456	20250204	120500	22859418	936	936	936	936	0
457	20250204	120400	22859418	936	936	936	936	0
458	20250204	120300	22859418	936	936	936	936	0
459	20250204	120200	22859418	936	936	936	936	86
460	20250204	120100	22778922	936	936	936	936	0
461	20250204	120000	22778922	936	936	936	936	0
462	20250204	115900	22778922	936	936	936	936	0
463	20250204	115800	22778922	936	936	936	936	0
464	20250204	115700	22778922	936	936	936	936	0
465	20250204	115600	22778922	936	936	936	936	0
466	20250204	115500	22778922	936	936	936	936	0
467	20250204	115400	22778922	936	936	936	936	106
468	20250204	115300	22679706	936	936	936	936	0
469	20250204	115200	22679706	936	936	936	936	308
470	20250204	115100	22391418	937	937	937	937	0
471	20250204	115000	22391418	937	937	937	937	0
472	20250204	114900	22391418	937	937	937	937	0
473	20250204	114800	22391418	937	936	937	936	100
474	20250204	114700	22297770	936	936	936	936	0
475	20250204	114600	22297770	936	936	936	936	0
476	20250204	114500	22297770	936	936	936	936	0
477	20250204	114400	22297770	936	936	936	936	0
478	20250204	114300	22297770	936	936	936	936	0
479	20250204	114200	22297770	936	936	936	936	0
480	20250204	114100	22297770	936	936	936	936	0
481	20250204	114000	22297770	936	936	936	936	0
482	20250204	113900	22297770	936	936	936	936	0
483	20250204	113800	22297770	936	936	936	936	0
484	20250204	113700	22297770	936	936	936	936	0
485	20250204	113600	22297770	936	936	936	936	0
486	20250204	113500	22297770	936	936	936	936	0
487	20250204	113400	22297770	936	936	936	936	0
488	20250204	113300	22297770	936	936	936	936	0
489	20250204	113200	22297770	936	936	936	936	0
490	20250204	113100	22297770	936	936	936	936	0
491	20250204	113000	22297770	936	936	936	936	0
492	20250204	112900	22297770	936	936	936	936	0
493	20250204	112800	22297770	936	936	936	936	0
494	20250204	112700	22297770	936	936	936	936	0
495	20250204	112600	22297770	936	936	936	936	2
496	20250204	112500	22295898	938	938	938	938	0
497	20250204	112400	22295898	938	938	938	938	0
498	20250204	112300	22295898	938	938	938	938	0
499	20250204	112200	22295898	938	938	938	938	0
500	20250204	112100	22295898	938	938	938	938	0
501	20250204	112000	22295898	938	938	938	938	0
502	20250204	111900	22295898	938	938	938	938	0
503	20250204	111800	22295898	938	938	938	938	0
504	20250204	111700	22295898	938	932	938	932	383
505	20250204	111600	21938876	931	931	931	931	0
506	20250204	111500	21938876	931	931	931	931	0
507	20250204	111400	21938876	931	931	931	931	0
508	20250204	111300	21938876	931	931	931	931	0
509	20250204	111200	21938876	931	931	931	931	0
510	20250204	111100	21938876	931	931	931	931	0
511	20250204	111000	21938876	931	931	931	931	0
512	20250204	110900	21938876	931	931	931	931	0
513	20250204	110800	21938876	931	931	931	931	0
514	20250204	110700	21938876	931	931	931	931	0
515	20250204	110600	21938876	931	931	931	931	0
516	20250204	110500	21938876	931	931	931	931	0
517	20250204	110400	21938876	931	931	931	931	0
518	20250204	110300	21938876	931	931	931	931	0
519	20250204	110200	21938876	931	931	931	931	0
520	20250204	110100	21938876	931	931	931	931	0
521	20250204	110000	21938876	931	931	931	931	0
522	20250204	105900	21938876	931	931	931	931	0
523	20250204	105800	21938876	931	931	931	931	0
524	20250204	105700	21938876	931	931	931	931	322
525	20250204	105600	21639094	930	930	930	930	0
526	20250204	105500	21639094	930	930	930	930	0
527	20250204	105400	21639094	930	930	930	930	0
528	20250204	105300	21639094	930	930	930	930	0
529	20250204	105200	21639094	930	930	930	930	0
530	20250204	105100	21639094	930	931	931	930	1559
531	20250204	105000	20188920	930	930	930	930	0
532	20250204	104900	20188920	930	930	930	930	0
533	20250204	104800	20188920	930	930	930	930	0
534	20250204	104700	20188920	930	936	936	930	12304
535	20250204	104600	8725087	937	937	937	937	9
536	20250204	104500	8716654	936	936	936	936	80
537	20250204	104400	8641774	937	937	937	937	0
538	20250204	104300	8641774	937	937	937	937	0
539	20250204	104200	8641774	937	937	937	937	0
540	20250204	104100	8641774	937	937	937	937	0
541	20250204	104000	8641774	937	937	937	937	691
542	20250204	103900	7994307	940	937	940	937	14
543	20250204	103800	7981168	937	937	937	937	0
544	20250204	103700	7981168	937	937	937	937	568
545	20250204	103600	7448952	940	940	940	940	0
546	20250204	103500	7448952	940	940	940	940	0
547	20250204	103400	7448952	940	940	940	940	0
548	20250204	103300	7448952	940	940	940	940	0
549	20250204	103200	7448952	940	940	940	940	0
550	20250204	103100	7448952	940	940	940	940	0
551	20250204	103000	7448952	940	940	940	940	0
552	20250204	102900	7448952	940	940	940	940	0
553	20250204	102800	7448952	940	940	940	940	0
554	20250204	102700	7448952	940	940	940	940	0
555	20250204	102600	7448952	940	940	940	940	0
556	20250204	102500	7448952	940	940	940	940	0
557	20250204	102400	7448952	940	940	940	940	0
558	20250204	102300	7448952	940	940	940	940	0
559	20250204	102200	7448952	940	940	940	940	0
560	20250204	102100	7448952	940	938	940	937	576
561	20250204	102000	6908682	940	940	940	940	501
562	20250204	101900	6437742	940	940	940	940	0
563	20250204	101800	6437742	940	940	940	940	0
564	20250204	101700	6437742	940	940	940	940	0
565	20250204	101600	6437742	940	940	940	940	0
566	20250204	101500	6437742	940	940	940	940	0
567	20250204	101400	6437742	940	940	940	940	0
568	20250204	101300	6437742	940	940	940	940	0
569	20250204	101200	6437742	940	940	940	940	0
570	20250204	101100	6437742	940	940	940	940	1
571	20250204	101000	6436802	938	938	938	938	0
572	20250204	100900	6436802	938	938	938	938	1
573	20250204	100800	6435864	940	940	940	940	0
574	20250204	100700	6435864	940	940	940	940	2013
575	20250204	100600	4543644	940	940	940	940	2
576	20250204	100500	4541764	938	938	938	938	0
577	20250204	100400	4541764	938	938	938	938	0
578	20250204	100300	4541764	938	938	938	938	0
579	20250204	100200	4541764	938	938	938	938	0
580	20250204	100100	4541764	938	938	938	938	41
581	20250204	100000	4503306	938	938	938	938	0
582	20250204	095900	4503306	938	938	938	938	0
583	20250204	095800	4503306	938	938	938	938	0
584	20250204	095700	4503306	938	938	938	938	0
585	20250204	095600	4503306	938	938	938	938	0
586	20250204	095500	4503306	938	938	938	938	15
587	20250204	095400	4489236	938	938	938	938	0
588	20250204	095300	4489236	938	938	938	938	0
589	20250204	095200	4489236	938	938	938	938	0
590	20250204	095100	4489236	938	938	938	938	0
591	20250204	095000	4489236	938	938	938	938	0
592	20250204	094900	4489236	938	938	938	938	0
593	20250204	094800	4489236	938	938	938	938	0
594	20250204	094700	4489236	938	938	938	938	0
595	20250204	094600	4489236	938	938	938	938	40
596	20250204	094500	4451716	940	940	940	940	0
597	20250204	094400	4451716	940	940	940	940	6
598	20250204	094300	4446076	940	940	940	940	5
599	20250204	094200	4441376	939	939	939	939	0
600	20250204	094100	4441376	939	939	939	939	0
601	20250204	094000	4441376	939	939	939	939	156
602	20250204	093900	4294892	940	940	940	940	0
603	20250204	093800	4294892	940	940	940	940	0
604	20250204	093700	4294892	940	940	940	940	55
605	20250204	093600	4243192	940	940	940	940	11
606	20250204	093500	4232852	939	939	939	939	0
607	20250204	093400	4232852	939	939	939	939	0
608	20250204	093300	4232852	939	939	939	939	0
609	20250204	093200	4232852	939	939	939	939	0
610	20250204	093100	4232852	939	939	939	939	10
611	20250204	093000	4223462	938	938	938	938	0
612	20250204	092900	4223462	938	938	938	938	0
613	20250204	092800	4223462	938	938	938	938	0
614	20250204	092700	4223462	938	938	938	938	0
615	20250204	092600	4223462	938	938	938	938	34
616	20250204	092500	4191570	949	949	949	949	0
617	20250204	092400	4191570	949	949	949	949	0
618	20250204	092300	4191570	949	949	949	949	500
619	20250204	092200	3717070	937	937	937	937	0
620	20250204	092100	3717070	937	937	937	937	0
621	20250204	092000	3717070	937	937	937	937	0
622	20250204	091900	3717070	937	937	937	937	0
623	20250204	091800	3717070	937	937	937	937	0
624	20250204	091700	3717070	937	937	937	937	0
625	20250204	091600	3717070	937	937	937	937	4
626	20250204	091500	3713322	937	937	937	937	1127
627	20250204	091400	2657323	937	937	937	937	0
628	20250204	091300	2657323	937	937	937	937	0
629	20250204	091200	2657323	937	937	937	937	533
630	20250204	091100	2157902	937	937	937	937	0
631	20250204	091000	2157902	937	937	937	937	61
632	20250204	090900	2100745	937	937	937	937	0
633	20250204	090800	2100745	937	937	937	937	0
634	20250204	090700	2100745	937	937	937	937	0
635	20250204	090600	2100745	937	937	937	937	2
636	20250204	090500	2098871	937	937	937	937	0
637	20250204	090400	2098871	937	937	937	937	475
638	20250204	090300	1653796	937	937	937	937	0
639	20250204	090200	1653796	937	937	937	937	81
640	20250204	090100	1577899	937	936	937	936	1097
641	20250204	090000	550368	936	936	936	936	588