KissMeData/474930/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	214100	889810	2090	2090	2090	2090	20
3	20250204	214000	889810	2090	2090	2090	2090	0
4	20250204	213900	889810	2090	2090	2090	2090	0
5	20250204	213800	889810	2090	2090	2090	2090	0
6	20250204	213700	889810	2090	2090	2090	2090	0
7	20250204	213600	889810	2090	2090	2090	2090	0
8	20250204	213500	889810	2090	2090	2090	2090	0
9	20250204	213400	889810	2090	2090	2090	2090	0
10	20250204	213300	889810	2090	2090	2090	2090	0
11	20250204	213200	889810	2090	2090	2090	2090	0
12	20250204	213100	889810	2090	2090	2090	2090	0
13	20250204	213000	889810	2090	2090	2090	2090	0
14	20250204	212900	889810	2090	2090	2090	2090	0
15	20250204	212800	889810	2090	2090	2090	2090	0
16	20250204	212700	889810	2090	2090	2090	2090	0
17	20250204	212600	889810	2090	2090	2090	2090	0
18	20250204	212500	889810	2090	2090	2090	2090	0
19	20250204	212400	889810	2090	2090	2090	2090	0
20	20250204	212300	889810	2090	2090	2090	2090	0
21	20250204	212200	889810	2090	2090	2090	2090	0
22	20250204	212100	889810	2090	2090	2090	2090	0
23	20250204	212000	889810	2090	2090	2090	2090	0
24	20250204	211900	889810	2090	2090	2090	2090	0
25	20250204	211800	889810	2090	2090	2090	2090	0
26	20250204	211700	889810	2090	2090	2090	2090	0
27	20250204	211600	889810	2090	2090	2090	2090	0
28	20250204	211500	889810	2090	2090	2090	2090	0
29	20250204	211400	889810	2090	2090	2090	2090	0
30	20250204	211300	889810	2090	2090	2090	2090	0
31	20250204	211200	889810	2090	2090	2090	2090	0
32	20250204	211100	889810	2090	2090	2090	2090	20
33	20250204	211000	889810	2090	2090	2090	2090	0
34	20250204	210900	889810	2090	2090	2090	2090	0
35	20250204	210800	889810	2090	2090	2090	2090	0
36	20250204	210700	889810	2090	2090	2090	2090	0
37	20250204	210600	889810	2090	2090	2090	2090	0
38	20250204	210500	889810	2090	2090	2090	2090	0
39	20250204	210400	889810	2090	2090	2090	2090	0
40	20250204	210300	889810	2090	2090	2090	2090	0
41	20250204	210200	889810	2090	2090	2090	2090	0
42	20250204	210100	889810	2090	2090	2090	2090	0
43	20250204	210000	889810	2090	2090	2090	2090	0
44	20250204	205900	889810	2090	2090	2090	2090	0
45	20250204	205800	889810	2090	2090	2090	2090	0
46	20250204	205700	889810	2090	2090	2090	2090	0
47	20250204	205600	889810	2090	2090	2090	2090	0
48	20250204	205500	889810	2090	2090	2090	2090	0
49	20250204	205400	889810	2090	2090	2090	2090	0
50	20250204	205300	889810	2090	2090	2090	2090	0
51	20250204	205200	889810	2090	2090	2090	2090	0
52	20250204	205100	889810	2090	2090	2090	2090	0
53	20250204	205000	889810	2090	2090	2090	2090	0
54	20250204	204900	889810	2090	2090	2090	2090	0
55	20250204	204800	889810	2090	2090	2090	2090	0
56	20250204	204700	889810	2090	2090	2090	2090	0
57	20250204	204600	889810	2090	2090	2090	2090	0
58	20250204	204500	889810	2090	2090	2090	2090	0
59	20250204	204400	889810	2090	2090	2090	2090	0
60	20250204	204300	889810	2090	2090	2090	2090	0
61	20250204	204200	889810	2090	2090	2090	2090	0
62	20250204	204100	889810	2090	2090	2090	2090	20
63	20250204	204000	889810	2090	2090	2090	2090	0
64	20250204	203900	889810	2090	2090	2090	2090	0
65	20250204	203800	889810	2090	2090	2090	2090	0
66	20250204	203700	889810	2090	2090	2090	2090	0
67	20250204	203600	889810	2090	2090	2090	2090	0
68	20250204	203500	889810	2090	2090	2090	2090	0
69	20250204	203400	889810	2090	2090	2090	2090	0
70	20250204	203300	889810	2090	2090	2090	2090	0
71	20250204	203200	889810	2090	2090	2090	2090	0
72	20250204	203100	889810	2090	2090	2090	2090	0
73	20250204	203000	889810	2090	2090	2090	2090	0
74	20250204	202900	889810	2090	2090	2090	2090	0
75	20250204	202800	889810	2090	2090	2090	2090	0
76	20250204	202700	889810	2090	2090	2090	2090	0
77	20250204	202600	889810	2090	2090	2090	2090	0
78	20250204	202500	889810	2090	2090	2090	2090	0
79	20250204	202400	889810	2090	2090	2090	2090	0
80	20250204	202300	889810	2090	2090	2090	2090	0
81	20250204	202200	889810	2090	2090	2090	2090	0
82	20250204	202100	889810	2090	2090	2090	2090	0
83	20250204	202000	889810	2090	2090	2090	2090	0
84	20250204	201900	889810	2090	2090	2090	2090	0
85	20250204	201800	889810	2090	2090	2090	2090	0
86	20250204	201700	889810	2090	2090	2090	2090	0
87	20250204	201600	889810	2090	2090	2090	2090	0
88	20250204	201500	889810	2090	2090	2090	2090	0
89	20250204	201400	889810	2090	2090	2090	2090	0
90	20250204	201300	889810	2090	2090	2090	2090	0
91	20250204	201200	889810	2090	2090	2090	2090	0
92	20250204	201100	889810	2090	2090	2090	2090	20
93	20250204	201000	889810	2090	2090	2090	2090	0
94	20250204	200900	889810	2090	2090	2090	2090	0
95	20250204	200800	889810	2090	2090	2090	2090	0
96	20250204	200700	889810	2090	2090	2090	2090	0
97	20250204	200600	889810	2090	2090	2090	2090	0
98	20250204	200500	889810	2090	2090	2090	2090	0
99	20250204	200400	889810	2090	2090	2090	2090	0
100	20250204	200300	889810	2090	2090	2090	2090	0
101	20250204	200200	889810	2090	2090	2090	2090	0
102	20250204	200100	889810	2090	2090	2090	2090	0
103	20250204	200000	889810	2090	2090	2090	2090	0
104	20250204	195900	889810	2090	2090	2090	2090	0
105	20250204	195800	889810	2090	2090	2090	2090	0
106	20250204	195700	889810	2090	2090	2090	2090	0
107	20250204	195600	889810	2090	2090	2090	2090	0
108	20250204	195500	889810	2090	2090	2090	2090	0
109	20250204	195400	889810	2090	2090	2090	2090	0
110	20250204	195300	889810	2090	2090	2090	2090	0
111	20250204	195200	889810	2090	2090	2090	2090	0
112	20250204	195100	889810	2090	2090	2090	2090	0
113	20250204	195000	889810	2090	2090	2090	2090	0
114	20250204	194900	889810	2090	2090	2090	2090	0
115	20250204	194800	889810	2090	2090	2090	2090	0
116	20250204	194700	889810	2090	2090	2090	2090	0
117	20250204	194600	889810	2090	2090	2090	2090	0
118	20250204	194500	889810	2090	2090	2090	2090	0
119	20250204	194400	889810	2090	2090	2090	2090	0
120	20250204	194300	889810	2090	2090	2090	2090	0
121	20250204	194200	889810	2090	2090	2090	2090	0
122	20250204	194100	889810	2090	2090	2090	2090	20
123	20250204	194000	889810	2090	2090	2090	2090	0
124	20250204	193900	889810	2090	2090	2090	2090	0
125	20250204	193800	889810	2090	2090	2090	2090	0
126	20250204	193700	889810	2090	2090	2090	2090	0
127	20250204	193600	889810	2090	2090	2090	2090	0
128	20250204	193500	889810	2090	2090	2090	2090	0
129	20250204	193400	889810	2090	2090	2090	2090	0
130	20250204	193300	889810	2090	2090	2090	2090	0
131	20250204	193200	889810	2090	2090	2090	2090	0
132	20250204	193100	889810	2090	2090	2090	2090	0
133	20250204	193000	889810	2090	2090	2090	2090	0
134	20250204	192900	889810	2090	2090	2090	2090	0
135	20250204	192800	889810	2090	2090	2090	2090	0
136	20250204	192700	889810	2090	2090	2090	2090	0
137	20250204	192600	889810	2090	2090	2090	2090	0
138	20250204	192500	889810	2090	2090	2090	2090	0
139	20250204	192400	889810	2090	2090	2090	2090	0
140	20250204	192300	889810	2090	2090	2090	2090	0
141	20250204	192200	889810	2090	2090	2090	2090	0
142	20250204	192100	889810	2090	2090	2090	2090	0
143	20250204	192000	889810	2090	2090	2090	2090	0
144	20250204	191900	889810	2090	2090	2090	2090	0
145	20250204	191800	889810	2090	2090	2090	2090	0
146	20250204	191700	889810	2090	2090	2090	2090	0
147	20250204	191600	889810	2090	2090	2090	2090	0
148	20250204	191500	889810	2090	2090	2090	2090	0
149	20250204	191400	889810	2090	2090	2090	2090	0
150	20250204	191300	889810	2090	2090	2090	2090	0
151	20250204	191200	889810	2090	2090	2090	2090	0
152	20250204	191100	889810	2090	2090	2090	2090	20
153	20250204	191000	889810	2090	2090	2090	2090	0
154	20250204	190900	889810	2090	2090	2090	2090	0
155	20250204	190800	889810	2090	2090	2090	2090	0
156	20250204	190700	889810	2090	2090	2090	2090	0
157	20250204	190600	889810	2090	2090	2090	2090	0
158	20250204	190500	889810	2090	2090	2090	2090	0
159	20250204	190400	889810	2090	2090	2090	2090	0
160	20250204	190300	889810	2090	2090	2090	2090	0
161	20250204	190200	889810	2090	2090	2090	2090	0
162	20250204	190100	889810	2090	2090	2090	2090	0
163	20250204	190000	889810	2090	2090	2090	2090	0
164	20250204	185900	889810	2090	2090	2090	2090	0
165	20250204	185800	889810	2090	2090	2090	2090	0
166	20250204	185700	889810	2090	2090	2090	2090	0
167	20250204	185600	889810	2090	2090	2090	2090	0
168	20250204	185500	889810	2090	2090	2090	2090	0
169	20250204	185400	889810	2090	2090	2090	2090	0
170	20250204	185300	889810	2090	2090	2090	2090	0
171	20250204	185200	889810	2090	2090	2090	2090	0
172	20250204	185100	889810	2090	2090	2090	2090	0
173	20250204	185000	889810	2090	2090	2090	2090	0
174	20250204	184900	889810	2090	2090	2090	2090	0
175	20250204	184800	889810	2090	2090	2090	2090	0
176	20250204	184700	889810	2090	2090	2090	2090	0
177	20250204	184600	889810	2090	2090	2090	2090	0
178	20250204	184500	889810	2090	2090	2090	2090	0
179	20250204	184400	889810	2090	2090	2090	2090	0
180	20250204	184300	889810	2090	2090	2090	2090	0
181	20250204	184200	889810	2090	2090	2090	2090	0
182	20250204	184100	889810	2090	2090	2090	2090	20
183	20250204	184000	889810	2090	2090	2090	2090	0
184	20250204	183900	889810	2090	2090	2090	2090	0
185	20250204	183800	889810	2090	2090	2090	2090	0
186	20250204	183700	889810	2090	2090	2090	2090	0
187	20250204	183600	889810	2090	2090	2090	2090	0
188	20250204	183500	889810	2090	2090	2090	2090	0
189	20250204	183400	889810	2090	2090	2090	2090	0
190	20250204	183300	889810	2090	2090	2090	2090	0
191	20250204	183200	889810	2090	2090	2090	2090	0
192	20250204	183100	889810	2090	2090	2090	2090	0
193	20250204	183000	889810	2090	2090	2090	2090	0
194	20250204	182900	889810	2090	2090	2090	2090	0
195	20250204	182800	889810	2090	2090	2090	2090	0
196	20250204	182700	889810	2090	2090	2090	2090	0
197	20250204	182600	889810	2090	2090	2090	2090	0
198	20250204	182500	889810	2090	2090	2090	2090	0
199	20250204	182400	889810	2090	2090	2090	2090	0
200	20250204	182300	889810	2090	2090	2090	2090	0
201	20250204	182200	889810	2090	2090	2090	2090	0
202	20250204	182100	889810	2090	2090	2090	2090	0
203	20250204	182000	889810	2090	2090	2090	2090	0
204	20250204	181900	889810	2090	2090	2090	2090	0
205	20250204	181800	889810	2090	2090	2090	2090	0
206	20250204	181700	889810	2090	2090	2090	2090	0
207	20250204	181600	889810	2090	2090	2090	2090	0
208	20250204	181500	889810	2090	2090	2090	2090	0
209	20250204	181400	889810	2090	2090	2090	2090	0
210	20250204	181300	889810	2090	2090	2090	2090	0
211	20250204	181200	889810	2090	2090	2090	2090	0
212	20250204	181100	889810	2090	2090	2090	2090	20
213	20250204	181000	889810	2090	2090	2090	2090	0
214	20250204	180900	889810	2090	2090	2090	2090	0
215	20250204	180800	889810	2090	2090	2090	2090	0
216	20250204	180700	889810	2090	2090	2090	2090	0
217	20250204	180600	889810	2090	2090	2090	2090	0
218	20250204	180500	889810	2090	2090	2090	2090	0
219	20250204	180400	889810	2090	2090	2090	2090	0
220	20250204	180300	889810	2090	2090	2090	2090	0
221	20250204	180200	889810	2090	2090	2090	2090	0
222	20250204	180100	889810	2090	2090	2090	2090	0
223	20250204	180000	889810	2090	2090	2090	2090	0
224	20250204	175900	889810	2090	2090	2090	2090	0
225	20250204	175800	889810	2090	2090	2090	2090	0
226	20250204	175700	889810	2090	2090	2090	2090	0
227	20250204	175600	889810	2090	2090	2090	2090	0
228	20250204	175500	889810	2090	2090	2090	2090	0
229	20250204	175400	889810	2090	2090	2090	2090	0
230	20250204	175300	889810	2090	2090	2090	2090	0
231	20250204	175200	889810	2090	2090	2090	2090	0
232	20250204	175100	889810	2090	2090	2090	2090	0
233	20250204	175000	889810	2090	2090	2090	2090	0
234	20250204	174900	889810	2090	2090	2090	2090	0
235	20250204	174800	889810	2090	2090	2090	2090	0
236	20250204	174700	889810	2090	2090	2090	2090	0
237	20250204	174600	889810	2090	2090	2090	2090	0
238	20250204	174500	889810	2090	2090	2090	2090	0
239	20250204	174400	889810	2090	2090	2090	2090	0
240	20250204	174300	889810	2090	2090	2090	2090	0
241	20250204	174200	889810	2090	2090	2090	2090	0
242	20250204	174100	889810	2090	2090	2090	2090	20
243	20250204	174000	889810	2090	2090	2090	2090	0
244	20250204	173900	889810	2090	2090	2090	2090	0
245	20250204	173800	889810	2090	2090	2090	2090	0
246	20250204	173700	889810	2090	2090	2090	2090	0
247	20250204	173600	889810	2090	2090	2090	2090	0
248	20250204	173500	889810	2090	2090	2090	2090	0
249	20250204	173400	889810	2090	2090	2090	2090	0
250	20250204	173300	889810	2090	2090	2090	2090	0
251	20250204	173200	889810	2090	2090	2090	2090	0
252	20250204	173100	889810	2090	2090	2090	2090	0
253	20250204	173000	889810	2090	2090	2090	2090	0
254	20250204	172900	889810	2090	2090	2090	2090	0
255	20250204	172800	889810	2090	2090	2090	2090	0
256	20250204	172700	889810	2090	2090	2090	2090	0
257	20250204	172600	889810	2090	2090	2090	2090	0
258	20250204	172500	889810	2090	2090	2090	2090	0
259	20250204	172400	889810	2090	2090	2090	2090	0
260	20250204	172300	889810	2090	2090	2090	2090	0
261	20250204	172200	889810	2090	2090	2090	2090	0
262	20250204	172100	889810	2090	2090	2090	2090	0
263	20250204	172000	889810	2090	2090	2090	2090	0
264	20250204	171900	889810	2090	2090	2090	2090	0
265	20250204	171800	889810	2090	2090	2090	2090	0
266	20250204	171700	889810	2090	2090	2090	2090	0
267	20250204	171600	889810	2090	2090	2090	2090	0
268	20250204	171500	889810	2090	2090	2090	2090	0
269	20250204	171400	889810	2090	2090	2090	2090	0
270	20250204	171300	889810	2090	2090	2090	2090	0
271	20250204	171200	889810	2090	2090	2090	2090	0
272	20250204	171100	889810	2090	2090	2090	2090	20
273	20250204	171000	889810	2090	2090	2090	2090	0
274	20250204	170900	889810	2090	2090	2090	2090	0
275	20250204	170800	889810	2090	2090	2090	2090	0
276	20250204	170700	889810	2090	2090	2090	2090	0
277	20250204	170600	889810	2090	2090	2090	2090	0
278	20250204	170500	889810	2090	2090	2090	2090	0
279	20250204	170400	889810	2090	2090	2090	2090	0
280	20250204	170300	889810	2090	2090	2090	2090	0
281	20250204	170200	889810	2090	2090	2090	2090	0
282	20250204	170100	889810	2090	2090	2090	2090	0
283	20250204	170000	889810	2090	2090	2090	2090	0
284	20250204	165900	889810	2090	2090	2090	2090	0
285	20250204	165800	889810	2090	2090	2090	2090	0
286	20250204	165700	889810	2090	2090	2090	2090	0
287	20250204	165600	889810	2090	2090	2090	2090	0
288	20250204	165500	889810	2090	2090	2090	2090	0
289	20250204	165400	889810	2090	2090	2090	2090	0
290	20250204	165300	889810	2090	2090	2090	2090	0
291	20250204	165200	889810	2090	2090	2090	2090	0
292	20250204	165100	889810	2090	2090	2090	2090	0
293	20250204	165000	889810	2090	2090	2090	2090	0
294	20250204	164900	889810	2090	2090	2090	2090	0
295	20250204	164800	889810	2090	2090	2090	2090	0
296	20250204	164700	889810	2090	2090	2090	2090	0
297	20250204	164600	889810	2090	2090	2090	2090	0
298	20250204	164500	889810	2090	2090	2090	2090	0
299	20250204	164400	889810	2090	2090	2090	2090	0
300	20250204	164300	889810	2090	2090	2090	2090	0
301	20250204	164200	889810	2090	2090	2090	2090	0
302	20250204	164100	889810	2090	2090	2090	2090	20
303	20250204	164000	889810	2090	2090	2090	2090	0
304	20250204	163900	889810	2090	2090	2090	2090	0
305	20250204	163800	889810	2090	2090	2090	2090	0
306	20250204	163700	889810	2090	2090	2090	2090	0
307	20250204	163600	889810	2090	2090	2090	2090	0
308	20250204	163500	889810	2090	2090	2090	2090	0
309	20250204	163400	889810	2090	2090	2090	2090	0
310	20250204	163300	889810	2090	2090	2090	2090	0
311	20250204	163200	889810	2090	2090	2090	2090	0
312	20250204	163100	889810	2090	2090	2090	2090	0
313	20250204	163000	889810	2090	2090	2090	2090	0
314	20250204	162900	889810	2090	2090	2090	2090	0
315	20250204	162800	889810	2090	2090	2090	2090	0
316	20250204	162700	889810	2090	2090	2090	2090	0
317	20250204	162600	889810	2090	2090	2090	2090	0
318	20250204	162500	889810	2090	2090	2090	2090	0
319	20250204	162400	889810	2090	2090	2090	2090	0
320	20250204	162300	889810	2090	2090	2090	2090	0
321	20250204	162200	889810	2090	2090	2090	2090	0
322	20250204	162100	889810	2090	2090	2090	2090	0
323	20250204	162000	889810	2090	2090	2090	2090	0
324	20250204	161900	889810	2090	2090	2090	2090	0
325	20250204	161800	889810	2090	2090	2090	2090	0
326	20250204	161700	889810	2090	2090	2090	2090	0
327	20250204	161600	889810	2090	2090	2090	2090	0
328	20250204	161500	889810	2090	2090	2090	2090	0
329	20250204	161400	889810	2090	2090	2090	2090	0
330	20250204	161300	889810	2090	2090	2090	2090	0
331	20250204	161200	889810	2090	2090	2090	2090	0
332	20250204	161100	889810	2090	2090	2090	2090	20
333	20250204	161000	889810	2090	2090	2090	2090	0
334	20250204	160900	889810	2090	2090	2090	2090	0
335	20250204	160800	889810	2090	2090	2090	2090	0
336	20250204	160700	889810	2090	2090	2090	2090	0
337	20250204	160600	889810	2090	2090	2090	2090	0
338	20250204	160500	889810	2090	2090	2090	2090	0
339	20250204	160400	889810	2090	2090	2090	2090	0
340	20250204	160300	889810	2090	2090	2090	2090	0
341	20250204	160200	889810	2090	2090	2090	2090	0
342	20250204	160100	889810	2090	2090	2090	2090	0
343	20250204	160000	889810	2090	2090	2090	2090	0
344	20250204	155900	889810	2090	2090	2090	2090	0
345	20250204	155800	889810	2090	2090	2090	2090	0
346	20250204	155700	889810	2090	2090	2090	2090	0
347	20250204	155600	889810	2090	2090	2090	2090	0
348	20250204	155500	889810	2090	2090	2090	2090	0
349	20250204	155400	889810	2090	2090	2090	2090	0
350	20250204	155300	889810	2090	2090	2090	2090	0
351	20250204	155200	889810	2090	2090	2090	2090	0
352	20250204	155100	889810	2090	2090	2090	2090	0
353	20250204	155000	889810	2090	2090	2090	2090	0
354	20250204	154900	889810	2090	2090	2090	2090	0
355	20250204	154800	889810	2090	2090	2090	2090	0
356	20250204	154700	889810	2090	2090	2090	2090	0
357	20250204	154600	889810	2090	2090	2090	2090	0
358	20250204	154500	889810	2090	2090	2090	2090	0
359	20250204	154400	889810	2090	2090	2090	2090	0
360	20250204	154300	889810	2090	2090	2090	2090	0
361	20250204	154200	889810	2090	2090	2090	2090	0
362	20250204	154100	889810	2090	2090	2090	2090	20
363	20250204	154000	889810	2090	2090	2090	2090	0
364	20250204	153900	889810	2090	2090	2090	2090	0
365	20250204	153800	889810	2090	2090	2090	2090	0
366	20250204	153700	889810	2090	2090	2090	2090	0
367	20250204	153600	889810	2090	2090	2090	2090	0
368	20250204	153500	889810	2090	2090	2090	2090	0
369	20250204	153400	889810	2090	2090	2090	2090	0
370	20250204	153300	889810	2090	2090	2090	2090	0
371	20250204	153200	889810	2090	2090	2090	2090	0
372	20250204	153100	889810	2090	2090	2090	2090	0
373	20250204	153000	889810	2090	2090	2090	2090	20
374	20250204	152900	848010	2075	2075	2075	2075	0
375	20250204	152800	848010	2075	2075	2075	2075	0
376	20250204	152700	848010	2075	2075	2075	2075	0
377	20250204	152600	848010	2075	2075	2075	2075	0
378	20250204	152500	848010	2075	2075	2075	2075	0
379	20250204	152400	848010	2075	2075	2075	2075	0
380	20250204	152300	848010	2075	2075	2075	2075	0
381	20250204	152200	848010	2075	2075	2075	2075	0
382	20250204	152100	848010	2075	2075	2075	2075	0
383	20250204	152000	848010	2075	2075	2075	2075	0
384	20250204	151900	848010	2075	2075	2075	2075	0
385	20250204	151800	848010	2075	2075	2075	2075	0
386	20250204	151700	848010	2075	2075	2075	2075	0
387	20250204	151600	848010	2075	2075	2075	2075	0
388	20250204	151500	848010	2075	2075	2075	2075	0
389	20250204	151400	848010	2075	2075	2075	2075	0
390	20250204	151300	848010	2075	2075	2075	2075	0
391	20250204	151200	848010	2075	2075	2075	2075	0
392	20250204	151100	848010	2075	2075	2075	2075	0
393	20250204	151000	848010	2075	2075	2075	2075	0
394	20250204	150900	848010	2075	2075	2075	2075	0
395	20250204	150800	848010	2075	2075	2075	2075	0
396	20250204	150700	848010	2075	2075	2075	2075	0
397	20250204	150600	848010	2075	2075	2075	2075	0
398	20250204	150500	848010	2075	2075	2075	2075	0
399	20250204	150400	848010	2075	2075	2075	2075	0
400	20250204	150300	848010	2075	2075	2075	2075	0
401	20250204	150200	848010	2075	2075	2075	2075	0
402	20250204	150100	848010	2075	2075	2075	2075	0
403	20250204	150000	848010	2075	2075	2075	2075	0
404	20250204	145900	848010	2075	2075	2075	2075	0
405	20250204	145800	848010	2075	2075	2075	2075	0
406	20250204	145700	848010	2075	2075	2075	2075	0
407	20250204	145600	848010	2075	2075	2075	2075	0
408	20250204	145500	848010	2075	2075	2075	2075	0
409	20250204	145400	848010	2075	2075	2075	2075	0
410	20250204	145300	848010	2075	2075	2075	2075	0
411	20250204	145200	848010	2075	2075	2075	2075	0
412	20250204	145100	848010	2075	2075	2075	2075	0
413	20250204	145000	848010	2075	2075	2075	2075	0
414	20250204	144900	848010	2075	2075	2075	2075	0
415	20250204	144800	848010	2075	2075	2075	2075	0
416	20250204	144700	848010	2075	2075	2075	2075	0
417	20250204	144600	848010	2075	2075	2075	2075	0
418	20250204	144500	848010	2075	2075	2075	2075	0
419	20250204	144400	848010	2075	2075	2075	2075	0
420	20250204	144300	848010	2075	2075	2075	2075	0
421	20250204	144200	848010	2075	2075	2075	2075	0
422	20250204	144100	848010	2075	2075	2075	2075	0
423	20250204	144000	848010	2075	2075	2075	2075	0
424	20250204	143900	848010	2075	2075	2075	2075	3
425	20250204	143800	841785	2075	2075	2075	2075	0
426	20250204	143700	841785	2075	2075	2075	2075	0
427	20250204	143600	841785	2075	2075	2075	2075	0
428	20250204	143500	841785	2075	2075	2075	2075	0
429	20250204	143400	841785	2075	2075	2075	2075	0
430	20250204	143300	841785	2075	2075	2075	2075	0
431	20250204	143200	841785	2075	2075	2075	2075	0
432	20250204	143100	841785	2075	2075	2075	2075	0
433	20250204	143000	841785	2075	2075	2075	2075	0
434	20250204	142900	841785	2075	2075	2075	2075	0
435	20250204	142800	841785	2075	2075	2075	2075	0
436	20250204	142700	841785	2075	2075	2075	2075	0
437	20250204	142600	841785	2075	2075	2075	2075	0
438	20250204	142500	841785	2075	2075	2075	2075	0
439	20250204	142400	841785	2075	2075	2075	2075	0
440	20250204	142300	841785	2075	2075	2075	2075	0
441	20250204	142200	841785	2075	2075	2075	2075	0
442	20250204	142100	841785	2075	2075	2075	2075	0
443	20250204	142000	841785	2075	2075	2075	2075	10
444	20250204	141900	821035	2075	2075	2075	2075	10
445	20250204	141800	800285	2075	2075	2075	2075	0
446	20250204	141700	800285	2075	2075	2075	2075	0
447	20250204	141600	800285	2075	2075	2075	2075	0
448	20250204	141500	800285	2075	2075	2075	2075	0
449	20250204	141400	800285	2075	2075	2075	2075	0
450	20250204	141300	800285	2075	2075	2075	2075	0
451	20250204	141200	800285	2075	2075	2075	2075	0
452	20250204	141100	800285	2075	2075	2075	2075	0
453	20250204	141000	800285	2075	2075	2075	2075	0
454	20250204	140900	800285	2075	2075	2075	2075	0
455	20250204	140800	800285	2075	2075	2075	2075	0
456	20250204	140700	800285	2075	2075	2075	2075	0
457	20250204	140600	800285	2075	2075	2075	2075	0
458	20250204	140500	800285	2075	2075	2075	2075	0
459	20250204	140400	800285	2075	2075	2075	2075	1
460	20250204	140300	798210	2075	2075	2075	2075	0
461	20250204	140200	798210	2075	2075	2075	2075	0
462	20250204	140100	798210	2075	2075	2075	2075	0
463	20250204	140000	798210	2075	2075	2075	2075	0
464	20250204	135900	798210	2075	2075	2075	2075	0
465	20250204	135800	798210	2075	2075	2075	2075	0
466	20250204	135700	798210	2075	2075	2075	2075	0
467	20250204	135600	798210	2075	2075	2075	2075	0
468	20250204	135500	798210	2075	2075	2075	2075	0
469	20250204	135400	798210	2075	2075	2075	2075	0
470	20250204	135300	798210	2075	2075	2075	2075	0
471	20250204	135200	798210	2075	2075	2075	2075	0
472	20250204	135100	798210	2075	2075	2075	2075	0
473	20250204	135000	798210	2075	2075	2075	2075	0
474	20250204	134900	798210	2075	2075	2075	2075	0
475	20250204	134800	798210	2075	2075	2075	2075	0
476	20250204	134700	798210	2075	2075	2075	2075	0
477	20250204	134600	798210	2075	2080	2080	2075	30
478	20250204	134500	735875	2075	2075	2075	2075	0
479	20250204	134400	735875	2075	2075	2075	2075	0
480	20250204	134300	735875	2075	2075	2075	2075	0
481	20250204	134200	735875	2075	2075	2075	2075	0
482	20250204	134100	735875	2075	2075	2075	2075	0
483	20250204	134000	735875	2075	2075	2075	2075	0
484	20250204	133900	735875	2075	2075	2075	2075	0
485	20250204	133800	735875	2075	2075	2075	2075	0
486	20250204	133700	735875	2075	2075	2075	2075	0
487	20250204	133600	735875	2075	2075	2075	2075	0
488	20250204	133500	735875	2075	2075	2075	2075	0
489	20250204	133400	735875	2075	2075	2075	2075	0
490	20250204	133300	735875	2075	2075	2075	2075	0
491	20250204	133200	735875	2075	2075	2075	2075	0
492	20250204	133100	735875	2075	2075	2075	2075	0
493	20250204	133000	735875	2075	2075	2075	2075	0
494	20250204	132900	735875	2075	2075	2075	2075	0
495	20250204	132800	735875	2075	2075	2075	2075	0
496	20250204	132700	735875	2075	2075	2075	2075	0
497	20250204	132600	735875	2075	2075	2075	2075	0
498	20250204	132500	735875	2075	2075	2075	2075	0
499	20250204	132400	735875	2075	2075	2075	2075	0
500	20250204	132300	735875	2075	2075	2075	2075	0
501	20250204	132200	735875	2075	2075	2075	2075	0
502	20250204	132100	735875	2075	2075	2075	2075	0
503	20250204	132000	735875	2075	2075	2075	2075	0
504	20250204	131900	735875	2075	2075	2075	2075	0
505	20250204	131800	735875	2075	2075	2075	2075	0
506	20250204	131700	735875	2075	2075	2075	2075	0
507	20250204	131600	735875	2075	2075	2075	2075	0
508	20250204	131500	735875	2075	2075	2075	2075	0
509	20250204	131400	735875	2075	2075	2075	2075	0
510	20250204	131300	735875	2075	2075	2075	2075	0
511	20250204	131200	735875	2075	2075	2075	2075	0
512	20250204	131100	735875	2075	2075	2075	2075	0
513	20250204	131000	735875	2075	2075	2075	2075	0
514	20250204	130900	735875	2075	2075	2075	2075	0
515	20250204	130800	735875	2075	2075	2075	2075	0
516	20250204	130700	735875	2075	2075	2075	2075	0
517	20250204	130600	735875	2075	2075	2075	2075	0
518	20250204	130500	735875	2075	2075	2075	2075	0
519	20250204	130400	735875	2075	2075	2075	2075	0
520	20250204	130300	735875	2075	2075	2075	2075	0
521	20250204	130200	735875	2075	2075	2075	2075	0
522	20250204	130100	735875	2075	2075	2075	2075	0
523	20250204	130000	735875	2075	2075	2075	2075	0
524	20250204	125900	735875	2075	2075	2075	2075	0
525	20250204	125800	735875	2075	2075	2075	2075	0
526	20250204	125700	735875	2075	2075	2075	2075	0
527	20250204	125600	735875	2075	2075	2075	2075	0
528	20250204	125500	735875	2075	2075	2075	2075	0
529	20250204	125400	735875	2075	2075	2075	2075	0
530	20250204	125300	735875	2075	2075	2075	2075	0
531	20250204	125200	735875	2075	2075	2075	2075	0
532	20250204	125100	735875	2075	2075	2075	2075	0
533	20250204	125000	735875	2075	2075	2075	2075	0
534	20250204	124900	735875	2075	2075	2075	2075	0
535	20250204	124800	735875	2075	2075	2075	2075	0
536	20250204	124700	735875	2075	2075	2075	2075	0
537	20250204	124600	735875	2075	2075	2075	2075	0
538	20250204	124500	735875	2075	2075	2075	2075	0
539	20250204	124400	735875	2075	2075	2075	2075	0
540	20250204	124300	735875	2075	2075	2075	2075	0
541	20250204	124200	735875	2075	2075	2075	2075	0
542	20250204	124100	735875	2075	2075	2075	2075	0
543	20250204	124000	735875	2075	2075	2075	2075	0
544	20250204	123900	735875	2075	2075	2075	2075	0
545	20250204	123800	735875	2075	2075	2075	2075	0
546	20250204	123700	735875	2075	2075	2075	2075	0
547	20250204	123600	735875	2075	2075	2075	2075	0
548	20250204	123500	735875	2075	2075	2075	2075	0
549	20250204	123400	735875	2075	2075	2075	2075	0
550	20250204	123300	735875	2075	2075	2075	2075	0
551	20250204	123200	735875	2075	2075	2075	2075	0
552	20250204	123100	735875	2075	2075	2075	2075	0
553	20250204	123000	735875	2075	2075	2075	2075	0
554	20250204	122900	735875	2075	2075	2075	2075	0
555	20250204	122800	735875	2075	2075	2075	2075	0
556	20250204	122700	735875	2075	2075	2075	2075	0
557	20250204	122600	735875	2075	2075	2075	2075	0
558	20250204	122500	735875	2075	2075	2075	2075	0
559	20250204	122400	735875	2075	2075	2075	2075	0
560	20250204	122300	735875	2075	2075	2075	2075	0
561	20250204	122200	735875	2075	2075	2075	2075	0
562	20250204	122100	735875	2075	2075	2075	2075	0
563	20250204	122000	735875	2075	2075	2075	2075	0
564	20250204	121900	735875	2075	2075	2075	2075	0
565	20250204	121800	735875	2075	2075	2075	2075	0
566	20250204	121700	735875	2075	2075	2075	2075	0
567	20250204	121600	735875	2075	2075	2075	2075	0
568	20250204	121500	735875	2075	2075	2075	2075	0
569	20250204	121400	735875	2075	2075	2075	2075	0
570	20250204	121300	735875	2075	2075	2075	2075	0
571	20250204	121200	735875	2075	2075	2075	2075	0
572	20250204	121100	735875	2075	2075	2075	2075	0
573	20250204	121000	735875	2075	2075	2075	2075	0
574	20250204	120900	735875	2075	2075	2075	2075	0
575	20250204	120800	735875	2075	2075	2075	2075	0
576	20250204	120700	735875	2075	2075	2075	2075	0
577	20250204	120600	735875	2075	2075	2075	2075	0
578	20250204	120500	735875	2075	2075	2075	2075	0
579	20250204	120400	735875	2075	2075	2075	2075	0
580	20250204	120300	735875	2075	2075	2075	2075	0
581	20250204	120200	735875	2075	2075	2075	2075	0
582	20250204	120100	735875	2075	2075	2075	2075	0
583	20250204	120000	735875	2075	2075	2075	2075	0
584	20250204	115900	735875	2075	2075	2075	2075	0
585	20250204	115800	735875	2075	2075	2075	2075	0
586	20250204	115700	735875	2075	2075	2075	2075	0
587	20250204	115600	735875	2075	2075	2075	2075	0
588	20250204	115500	735875	2075	2075	2075	2075	0
589	20250204	115400	735875	2075	2075	2075	2075	0
590	20250204	115300	735875	2075	2075	2075	2075	0
591	20250204	115200	735875	2075	2075	2075	2075	2
592	20250204	115100	731725	2080	2080	2080	2080	0
593	20250204	115000	731725	2080	2080	2080	2080	0
594	20250204	114900	731725	2080	2080	2080	2080	0
595	20250204	114800	731725	2080	2080	2080	2080	0
596	20250204	114700	731725	2080	2080	2080	2080	0
597	20250204	114600	731725	2080	2080	2080	2080	0
598	20250204	114500	731725	2080	2080	2080	2080	0
599	20250204	114400	731725	2080	2080	2080	2080	0
600	20250204	114300	731725	2080	2080	2080	2080	0
601	20250204	114200	731725	2080	2080	2080	2080	0
602	20250204	114100	731725	2080	2080	2080	2080	0
603	20250204	114000	731725	2080	2080	2080	2080	0
604	20250204	113900	731725	2080	2080	2080	2080	0
605	20250204	113800	731725	2080	2080	2080	2080	0
606	20250204	113700	731725	2080	2080	2080	2080	0
607	20250204	113600	731725	2080	2080	2080	2080	0
608	20250204	113500	731725	2080	2080	2080	2080	0
609	20250204	113400	731725	2080	2080	2080	2080	0
610	20250204	113300	731725	2080	2080	2080	2080	0
611	20250204	113200	731725	2080	2080	2080	2080	0
612	20250204	113100	731725	2080	2080	2080	2080	0
613	20250204	113000	731725	2080	2080	2080	2080	0
614	20250204	112900	731725	2080	2080	2080	2080	0
615	20250204	112800	731725	2080	2080	2080	2080	0
616	20250204	112700	731725	2080	2080	2080	2080	0
617	20250204	112600	731725	2080	2080	2080	2080	0
618	20250204	112500	731725	2080	2080	2080	2080	0
619	20250204	112400	731725	2080	2080	2080	2080	0
620	20250204	112300	731725	2080	2080	2080	2080	0
621	20250204	112200	731725	2080	2080	2080	2080	0
622	20250204	112100	731725	2080	2080	2080	2080	50
623	20250204	112000	627725	2085	2085	2085	2085	0
624	20250204	111900	627725	2085	2085	2085	2085	0
625	20250204	111800	627725	2085	2085	2085	2085	0
626	20250204	111700	627725	2085	2085	2085	2085	0
627	20250204	111600	627725	2085	2085	2085	2085	0
628	20250204	111500	627725	2085	2085	2085	2085	0
629	20250204	111400	627725	2085	2085	2085	2085	0
630	20250204	111300	627725	2085	2085	2085	2085	0
631	20250204	111200	627725	2085	2085	2085	2085	0
632	20250204	111100	627725	2085	2085	2085	2085	27
633	20250204	111000	571430	2085	2085	2085	2085	0
634	20250204	110900	571430	2085	2085	2085	2085	0
635	20250204	110800	571430	2085	2085	2085	2085	73
636	20250204	110700	419225	2090	2090	2090	2090	0
637	20250204	110600	419225	2090	2090	2090	2090	0
638	20250204	110500	419225	2090	2090	2090	2090	0
639	20250204	110400	419225	2090	2090	2090	2090	0
640	20250204	110300	419225	2090	2090	2090	2090	0
641	20250204	110200	419225	2090	2090	2090	2090	0
642	20250204	110100	419225	2090	2090	2090	2090	0
643	20250204	110000	419225	2090	2090	2090	2090	0
644	20250204	105900	419225	2090	2090	2090	2090	0
645	20250204	105800	419225	2090	2090	2090	2090	0
646	20250204	105700	419225	2090	2090	2090	2090	0
647	20250204	105600	419225	2090	2090	2090	2090	0
648	20250204	105500	419225	2090	2090	2090	2090	0
649	20250204	105400	419225	2090	2090	2090	2090	0
650	20250204	105300	419225	2090	2090	2090	2090	0
651	20250204	105200	419225	2090	2090	2090	2090	0
652	20250204	105100	419225	2090	2090	2090	2090	0
653	20250204	105000	419225	2090	2090	2090	2090	0
654	20250204	104900	419225	2090	2090	2090	2090	0
655	20250204	104800	419225	2090	2090	2090	2090	0
656	20250204	104700	419225	2090	2090	2090	2090	0
657	20250204	104600	419225	2090	2090	2090	2090	0
658	20250204	104500	419225	2090	2090	2090	2090	0
659	20250204	104400	419225	2090	2090	2090	2090	0
660	20250204	104300	419225	2090	2090	2090	2090	0
661	20250204	104200	419225	2090	2090	2090	2090	0
662	20250204	104100	419225	2090	2090	2090	2090	0
663	20250204	104000	419225	2090	2090	2090	2090	0
664	20250204	103900	419225	2090	2090	2090	2090	0
665	20250204	103800	419225	2090	2090	2090	2090	0
666	20250204	103700	419225	2090	2090	2090	2090	0
667	20250204	103600	419225	2090	2090	2090	2090	0
668	20250204	103500	419225	2090	2090	2090	2090	0
669	20250204	103400	419225	2090	2090	2090	2090	0
670	20250204	103300	419225	2090	2090	2090	2090	0
671	20250204	103200	419225	2090	2090	2090	2090	0
672	20250204	103100	419225	2090	2090	2090	2090	0
673	20250204	103000	419225	2090	2090	2090	2090	0
674	20250204	102900	419225	2090	2090	2090	2090	0
675	20250204	102800	419225	2090	2090	2090	2090	0
676	20250204	102700	419225	2090	2090	2090	2090	0
677	20250204	102600	419225	2090	2090	2090	2090	0
678	20250204	102500	419225	2090	2090	2090	2090	0
679	20250204	102400	419225	2090	2090	2090	2090	0
680	20250204	102300	419225	2090	2090	2090	2090	0
681	20250204	102200	419225	2090	2090	2090	2090	0
682	20250204	102100	419225	2090	2090	2090	2090	0
683	20250204	102000	419225	2090	2090	2090	2090	0
684	20250204	101900	419225	2090	2090	2090	2090	0
685	20250204	101800	419225	2090	2090	2090	2090	0
686	20250204	101700	419225	2090	2090	2090	2090	0
687	20250204	101600	419225	2090	2090	2090	2090	0
688	20250204	101500	419225	2090	2090	2090	2090	0
689	20250204	101400	419225	2090	2090	2090	2090	0
690	20250204	101300	419225	2090	2090	2090	2090	0
691	20250204	101200	419225	2090	2090	2090	2090	0
692	20250204	101100	419225	2090	2090	2090	2090	1
693	20250204	101000	417135	2075	2075	2075	2075	0
694	20250204	100900	417135	2075	2075	2075	2075	0
695	20250204	100800	417135	2075	2075	2075	2075	0
696	20250204	100700	417135	2075	2075	2075	2075	0
697	20250204	100600	417135	2075	2075	2075	2075	0
698	20250204	100500	417135	2075	2075	2075	2075	0
699	20250204	100400	417135	2075	2075	2075	2075	0
700	20250204	100300	417135	2075	2075	2075	2075	0
701	20250204	100200	417135	2075	2075	2075	2075	0
702	20250204	100100	417135	2075	2075	2075	2075	0
703	20250204	100000	417135	2075	2075	2075	2075	0
704	20250204	095900	417135	2075	2075	2075	2075	0
705	20250204	095800	417135	2075	2075	2075	2075	0
706	20250204	095700	417135	2075	2075	2075	2075	0
707	20250204	095600	417135	2075	2075	2075	2075	0
708	20250204	095500	417135	2075	2085	2085	2075	198
709	20250204	095400	6210	2070	2070	2070	2070	0
710	20250204	095300	6210	2070	2070	2070	2070	0
711	20250204	095200	6210	2070	2070	2070	2070	0
712	20250204	095100	6210	2070	2070	2070	2070	0
713	20250204	095000	6210	2070	2070	2070	2070	0
714	20250204	094900	6210	2070	2070	2070	2070	0
715	20250204	094800	6210	2070	2070	2070	2070	0
716	20250204	094700	6210	2070	2070	2070	2070	0
717	20250204	094600	6210	2070	2070	2070	2070	0
718	20250204	094500	6210	2070	2070	2070	2070	0
719	20250204	094400	6210	2070	2070	2070	2070	0
720	20250204	094300	6210	2070	2070	2070	2070	0
721	20250204	094200	6210	2070	2070	2070	2070	0
722	20250204	094100	6210	2070	2070	2070	2070	0
723	20250204	094000	6210	2070	2070	2070	2070	0
724	20250204	093900	6210	2070	2070	2070	2070	0
725	20250204	093800	6210	2070	2070	2070	2070	0
726	20250204	093700	6210	2070	2070	2070	2070	0
727	20250204	093600	6210	2070	2070	2070	2070	0
728	20250204	093500	6210	2070	2070	2070	2070	0
729	20250204	093400	6210	2070	2070	2070	2070	0
730	20250204	093300	6210	2070	2070	2070	2070	0
731	20250204	093200	6210	2070	2070	2070	2070	0
732	20250204	093100	6210	2070	2070	2070	2070	0
733	20250204	093000	6210	2070	2070	2070	2070	0
734	20250204	092900	6210	2070	2070	2070	2070	0
735	20250204	092800	6210	2070	2070	2070	2070	0
736	20250204	092700	6210	2070	2070	2070	2070	0
737	20250204	092600	6210	2070	2070	2070	2070	0
738	20250204	092500	6210	2070	2070	2070	2070	0
739	20250204	092400	6210	2070	2070	2070	2070	0
740	20250204	092300	6210	2070	2070	2070	2070	0
741	20250204	092200	6210	2070	2070	2070	2070	3
742	20250204	092100	0	2070	2070	2070	2070	0
743	20250204	092000	0	2070	2070	2070	2070	0
744	20250204	091900	0	2070	2070	2070	2070	0
745	20250204	091800	0	2070	2070	2070	2070	0
746	20250204	091700	0	2070	2070	2070	2070	0
747	20250204	091600	0	2070	2070	2070	2070	0
748	20250204	091500	0	2070	2070	2070	2070	0
749	20250204	091400	0	2070	2070	2070	2070	0
750	20250204	091300	0	2070	2070	2070	2070	0
751	20250204	091200	0	2070	2070	2070	2070	0
752	20250204	091100	0	2070	2070	2070	2070	0
753	20250204	091000	0	2070	2070	2070	2070	0
754	20250204	090900	0	2070	2070	2070	2070	0
755	20250204	090800	0	2070	2070	2070	2070	0
756	20250204	090700	0	2070	2070	2070	2070	0
757	20250204	090600	0	2070	2070	2070	2070	0
758	20250204	090500	0	2070	2070	2070	2070	0
759	20250204	090400	0	2070	2070	2070	2070	0
760	20250204	090300	0	2070	2070	2070	2070	0
761	20250204	090200	0	2070	2070	2070	2070	0
762	20250204	090100	0	2070	2070	2070	2070	0
763	20250204	090000	0	2070	2070	2070	2070	0