KissMeData/424760/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	212700	55745875	860	860	860	860	1746
3	20250204	212600	55745875	860	860	860	860	0
4	20250204	212500	55745875	860	860	860	860	0
5	20250204	212400	55745875	860	860	860	860	0
6	20250204	212300	55745875	860	860	860	860	0
7	20250204	212200	55745875	860	860	860	860	0
8	20250204	212100	55745875	860	860	860	860	0
9	20250204	212000	55745875	860	860	860	860	0
10	20250204	211900	55745875	860	860	860	860	0
11	20250204	211800	55745875	860	860	860	860	0
12	20250204	211700	55745875	860	860	860	860	0
13	20250204	211600	55745875	860	860	860	860	0
14	20250204	211500	55745875	860	860	860	860	0
15	20250204	211400	55745875	860	860	860	860	0
16	20250204	211300	55745875	860	860	860	860	0
17	20250204	211200	55745875	860	860	860	860	0
18	20250204	211100	55745875	860	860	860	860	0
19	20250204	211000	55745875	860	860	860	860	0
20	20250204	210900	55745875	860	860	860	860	0
21	20250204	210800	55745875	860	860	860	860	0
22	20250204	210700	55745875	860	860	860	860	0
23	20250204	210600	55745875	860	860	860	860	0
24	20250204	210500	55745875	860	860	860	860	0
25	20250204	210400	55745875	860	860	860	860	0
26	20250204	210300	55745875	860	860	860	860	0
27	20250204	210200	55745875	860	860	860	860	0
28	20250204	210100	55745875	860	860	860	860	0
29	20250204	210000	55745875	860	860	860	860	0
30	20250204	205900	55745875	860	860	860	860	0
31	20250204	205800	55745875	860	860	860	860	0
32	20250204	205700	55745875	860	860	860	860	1746
33	20250204	205600	55745875	860	860	860	860	0
34	20250204	205500	55745875	860	860	860	860	0
35	20250204	205400	55745875	860	860	860	860	0
36	20250204	205300	55745875	860	860	860	860	0
37	20250204	205200	55745875	860	860	860	860	0
38	20250204	205100	55745875	860	860	860	860	0
39	20250204	205000	55745875	860	860	860	860	0
40	20250204	204900	55745875	860	860	860	860	0
41	20250204	204800	55745875	860	860	860	860	0
42	20250204	204700	55745875	860	860	860	860	0
43	20250204	204600	55745875	860	860	860	860	0
44	20250204	204500	55745875	860	860	860	860	0
45	20250204	204400	55745875	860	860	860	860	0
46	20250204	204300	55745875	860	860	860	860	0
47	20250204	204200	55745875	860	860	860	860	0
48	20250204	204100	55745875	860	860	860	860	0
49	20250204	204000	55745875	860	860	860	860	0
50	20250204	203900	55745875	860	860	860	860	0
51	20250204	203800	55745875	860	860	860	860	0
52	20250204	203700	55745875	860	860	860	860	0
53	20250204	203600	55745875	860	860	860	860	0
54	20250204	203500	55745875	860	860	860	860	0
55	20250204	203400	55745875	860	860	860	860	0
56	20250204	203300	55745875	860	860	860	860	0
57	20250204	203200	55745875	860	860	860	860	0
58	20250204	203100	55745875	860	860	860	860	0
59	20250204	203000	55745875	860	860	860	860	0
60	20250204	202900	55745875	860	860	860	860	0
61	20250204	202800	55745875	860	860	860	860	0
62	20250204	202700	55745875	860	860	860	860	1746
63	20250204	202600	55745875	860	860	860	860	0
64	20250204	202500	55745875	860	860	860	860	0
65	20250204	202400	55745875	860	860	860	860	0
66	20250204	202300	55745875	860	860	860	860	0
67	20250204	202200	55745875	860	860	860	860	0
68	20250204	202100	55745875	860	860	860	860	0
69	20250204	202000	55745875	860	860	860	860	0
70	20250204	201900	55745875	860	860	860	860	0
71	20250204	201800	55745875	860	860	860	860	0
72	20250204	201700	55745875	860	860	860	860	0
73	20250204	201600	55745875	860	860	860	860	0
74	20250204	201500	55745875	860	860	860	860	0
75	20250204	201400	55745875	860	860	860	860	0
76	20250204	201300	55745875	860	860	860	860	0
77	20250204	201200	55745875	860	860	860	860	0
78	20250204	201100	55745875	860	860	860	860	0
79	20250204	201000	55745875	860	860	860	860	0
80	20250204	200900	55745875	860	860	860	860	0
81	20250204	200800	55745875	860	860	860	860	0
82	20250204	200700	55745875	860	860	860	860	0
83	20250204	200600	55745875	860	860	860	860	0
84	20250204	200500	55745875	860	860	860	860	0
85	20250204	200400	55745875	860	860	860	860	0
86	20250204	200300	55745875	860	860	860	860	0
87	20250204	200200	55745875	860	860	860	860	0
88	20250204	200100	55745875	860	860	860	860	0
89	20250204	200000	55745875	860	860	860	860	0
90	20250204	195900	55745875	860	860	860	860	0
91	20250204	195800	55745875	860	860	860	860	0
92	20250204	195700	55745875	860	860	860	860	1746
93	20250204	195600	55745875	860	860	860	860	0
94	20250204	195500	55745875	860	860	860	860	0
95	20250204	195400	55745875	860	860	860	860	0
96	20250204	195300	55745875	860	860	860	860	0
97	20250204	195200	55745875	860	860	860	860	0
98	20250204	195100	55745875	860	860	860	860	0
99	20250204	195000	55745875	860	860	860	860	0
100	20250204	194900	55745875	860	860	860	860	0
101	20250204	194800	55745875	860	860	860	860	0
102	20250204	194700	55745875	860	860	860	860	0
103	20250204	194600	55745875	860	860	860	860	0
104	20250204	194500	55745875	860	860	860	860	0
105	20250204	194400	55745875	860	860	860	860	0
106	20250204	194300	55745875	860	860	860	860	0
107	20250204	194200	55745875	860	860	860	860	0
108	20250204	194100	55745875	860	860	860	860	0
109	20250204	194000	55745875	860	860	860	860	0
110	20250204	193900	55745875	860	860	860	860	0
111	20250204	193800	55745875	860	860	860	860	0
112	20250204	193700	55745875	860	860	860	860	0
113	20250204	193600	55745875	860	860	860	860	0
114	20250204	193500	55745875	860	860	860	860	0
115	20250204	193400	55745875	860	860	860	860	0
116	20250204	193300	55745875	860	860	860	860	0
117	20250204	193200	55745875	860	860	860	860	0
118	20250204	193100	55745875	860	860	860	860	0
119	20250204	193000	55745875	860	860	860	860	0
120	20250204	192900	55745875	860	860	860	860	0
121	20250204	192800	55745875	860	860	860	860	0
122	20250204	192700	55745875	860	860	860	860	1746
123	20250204	192600	55745875	860	860	860	860	0
124	20250204	192500	55745875	860	860	860	860	0
125	20250204	192400	55745875	860	860	860	860	0
126	20250204	192300	55745875	860	860	860	860	0
127	20250204	192200	55745875	860	860	860	860	0
128	20250204	192100	55745875	860	860	860	860	0
129	20250204	192000	55745875	860	860	860	860	0
130	20250204	191900	55745875	860	860	860	860	0
131	20250204	191800	55745875	860	860	860	860	0
132	20250204	191700	55745875	860	860	860	860	0
133	20250204	191600	55745875	860	860	860	860	0
134	20250204	191500	55745875	860	860	860	860	0
135	20250204	191400	55745875	860	860	860	860	0
136	20250204	191300	55745875	860	860	860	860	0
137	20250204	191200	55745875	860	860	860	860	0
138	20250204	191100	55745875	860	860	860	860	0
139	20250204	191000	55745875	860	860	860	860	0
140	20250204	190900	55745875	860	860	860	860	0
141	20250204	190800	55745875	860	860	860	860	0
142	20250204	190700	55745875	860	860	860	860	0
143	20250204	190600	55745875	860	860	860	860	0
144	20250204	190500	55745875	860	860	860	860	0
145	20250204	190400	55745875	860	860	860	860	0
146	20250204	190300	55745875	860	860	860	860	0
147	20250204	190200	55745875	860	860	860	860	0
148	20250204	190100	55745875	860	860	860	860	0
149	20250204	190000	55745875	860	860	860	860	0
150	20250204	185900	55745875	860	860	860	860	0
151	20250204	185800	55745875	860	860	860	860	0
152	20250204	185700	55745875	860	860	860	860	1746
153	20250204	185600	55745875	860	860	860	860	0
154	20250204	185500	55745875	860	860	860	860	0
155	20250204	185400	55745875	860	860	860	860	0
156	20250204	185300	55745875	860	860	860	860	0
157	20250204	185200	55745875	860	860	860	860	0
158	20250204	185100	55745875	860	860	860	860	0
159	20250204	185000	55745875	860	860	860	860	0
160	20250204	184900	55745875	860	860	860	860	0
161	20250204	184800	55745875	860	860	860	860	0
162	20250204	184700	55745875	860	860	860	860	0
163	20250204	184600	55745875	860	860	860	860	0
164	20250204	184500	55745875	860	860	860	860	0
165	20250204	184400	55745875	860	860	860	860	0
166	20250204	184300	55745875	860	860	860	860	0
167	20250204	184200	55745875	860	860	860	860	0
168	20250204	184100	55745875	860	860	860	860	0
169	20250204	184000	55745875	860	860	860	860	0
170	20250204	183900	55745875	860	860	860	860	0
171	20250204	183800	55745875	860	860	860	860	0
172	20250204	183700	55745875	860	860	860	860	0
173	20250204	183600	55745875	860	860	860	860	0
174	20250204	183500	55745875	860	860	860	860	0
175	20250204	183400	55745875	860	860	860	860	0
176	20250204	183300	55745875	860	860	860	860	0
177	20250204	183200	55745875	860	860	860	860	0
178	20250204	183100	55745875	860	860	860	860	0
179	20250204	183000	55745875	860	860	860	860	0
180	20250204	182900	55745875	860	860	860	860	0
181	20250204	182800	55745875	860	860	860	860	0
182	20250204	182700	55745875	860	860	860	860	1746
183	20250204	182600	55745875	860	860	860	860	0
184	20250204	182500	55745875	860	860	860	860	0
185	20250204	182400	55745875	860	860	860	860	0
186	20250204	182300	55745875	860	860	860	860	0
187	20250204	182200	55745875	860	860	860	860	0
188	20250204	182100	55745875	860	860	860	860	0
189	20250204	182000	55745875	860	860	860	860	0
190	20250204	181900	55745875	860	860	860	860	0
191	20250204	181800	55745875	860	860	860	860	0
192	20250204	181700	55745875	860	860	860	860	0
193	20250204	181600	55745875	860	860	860	860	0
194	20250204	181500	55745875	860	860	860	860	0
195	20250204	181400	55745875	860	860	860	860	0
196	20250204	181300	55745875	860	860	860	860	0
197	20250204	181200	55745875	860	860	860	860	0
198	20250204	181100	55745875	860	860	860	860	0
199	20250204	181000	55745875	860	860	860	860	0
200	20250204	180900	55745875	860	860	860	860	0
201	20250204	180800	55745875	860	860	860	860	0
202	20250204	180700	55745875	860	860	860	860	0
203	20250204	180600	55745875	860	860	860	860	0
204	20250204	180500	55745875	860	860	860	860	0
205	20250204	180400	55745875	860	860	860	860	0
206	20250204	180300	55745875	860	860	860	860	0
207	20250204	180200	55745875	860	860	860	860	0
208	20250204	180100	55745875	860	860	860	860	0
209	20250204	180000	55745875	860	860	860	860	0
210	20250204	175900	55745875	860	860	860	860	0
211	20250204	175800	55745875	860	860	860	860	0
212	20250204	175700	55745875	860	860	860	860	1746
213	20250204	175600	55745875	860	860	860	860	0
214	20250204	175500	55745875	860	860	860	860	0
215	20250204	175400	55745875	860	860	860	860	0
216	20250204	175300	55745875	860	860	860	860	0
217	20250204	175200	55745875	860	860	860	860	0
218	20250204	175100	55745875	860	860	860	860	0
219	20250204	175000	55745875	860	860	860	860	0
220	20250204	174900	55745875	860	860	860	860	0
221	20250204	174800	55745875	860	860	860	860	0
222	20250204	174700	55745875	860	860	860	860	0
223	20250204	174600	55745875	860	860	860	860	0
224	20250204	174500	55745875	860	860	860	860	0
225	20250204	174400	55745875	860	860	860	860	0
226	20250204	174300	55745875	860	860	860	860	0
227	20250204	174200	55745875	860	860	860	860	0
228	20250204	174100	55745875	860	860	860	860	0
229	20250204	174000	55745875	860	860	860	860	0
230	20250204	173900	55745875	860	860	860	860	0
231	20250204	173800	55745875	860	860	860	860	0
232	20250204	173700	55745875	860	860	860	860	0
233	20250204	173600	55745875	860	860	860	860	0
234	20250204	173500	55745875	860	860	860	860	0
235	20250204	173400	55745875	860	860	860	860	0
236	20250204	173300	55745875	860	860	860	860	0
237	20250204	173200	55745875	860	860	860	860	0
238	20250204	173100	55745875	860	860	860	860	0
239	20250204	173000	55745875	860	860	860	860	0
240	20250204	172900	55745875	860	860	860	860	0
241	20250204	172800	55745875	860	860	860	860	0
242	20250204	172700	55745875	860	860	860	860	1746
243	20250204	172600	55745875	860	860	860	860	0
244	20250204	172500	55745875	860	860	860	860	0
245	20250204	172400	55745875	860	860	860	860	0
246	20250204	172300	55745875	860	860	860	860	0
247	20250204	172200	55745875	860	860	860	860	0
248	20250204	172100	55745875	860	860	860	860	0
249	20250204	172000	55745875	860	860	860	860	0
250	20250204	171900	55745875	860	860	860	860	0
251	20250204	171800	55745875	860	860	860	860	0
252	20250204	171700	55745875	860	860	860	860	0
253	20250204	171600	55745875	860	860	860	860	0
254	20250204	171500	55745875	860	860	860	860	0
255	20250204	171400	55745875	860	860	860	860	0
256	20250204	171300	55745875	860	860	860	860	0
257	20250204	171200	55745875	860	860	860	860	0
258	20250204	171100	55745875	860	860	860	860	0
259	20250204	171000	55745875	860	860	860	860	0
260	20250204	170900	55745875	860	860	860	860	0
261	20250204	170800	55745875	860	860	860	860	0
262	20250204	170700	55745875	860	860	860	860	0
263	20250204	170600	55745875	860	860	860	860	0
264	20250204	170500	55745875	860	860	860	860	0
265	20250204	170400	55745875	860	860	860	860	0
266	20250204	170300	55745875	860	860	860	860	0
267	20250204	170200	55745875	860	860	860	860	0
268	20250204	170100	55745875	860	860	860	860	0
269	20250204	170000	55745875	860	860	860	860	0
270	20250204	165900	55745875	860	860	860	860	0
271	20250204	165800	55745875	860	860	860	860	0
272	20250204	165700	55745875	860	860	860	860	1746
273	20250204	165600	55745875	860	860	860	860	0
274	20250204	165500	55745875	860	860	860	860	0
275	20250204	165400	55745875	860	860	860	860	0
276	20250204	165300	55745875	860	860	860	860	0
277	20250204	165200	55745875	860	860	860	860	0
278	20250204	165100	55745875	860	860	860	860	0
279	20250204	165000	55745875	860	860	860	860	0
280	20250204	164900	55745875	860	860	860	860	0
281	20250204	164800	55745875	860	860	860	860	0
282	20250204	164700	55745875	860	860	860	860	0
283	20250204	164600	55745875	860	860	860	860	0
284	20250204	164500	55745875	860	860	860	860	0
285	20250204	164400	55745875	860	860	860	860	0
286	20250204	164300	55745875	860	860	860	860	0
287	20250204	164200	55745875	860	860	860	860	0
288	20250204	164100	55745875	860	860	860	860	0
289	20250204	164000	55745875	860	860	860	860	0
290	20250204	163900	55745875	860	860	860	860	0
291	20250204	163800	55745875	860	860	860	860	0
292	20250204	163700	55745875	860	860	860	860	0
293	20250204	163600	55745875	860	860	860	860	0
294	20250204	163500	55745875	860	860	860	860	0
295	20250204	163400	55745875	860	860	860	860	0
296	20250204	163300	55745875	860	860	860	860	0
297	20250204	163200	55745875	860	860	860	860	0
298	20250204	163100	55745875	860	860	860	860	0
299	20250204	163000	55745875	860	860	860	860	0
300	20250204	162900	55745875	860	860	860	860	0
301	20250204	162800	55745875	860	860	860	860	0
302	20250204	162700	55745875	860	860	860	860	1746
303	20250204	162600	55745875	860	860	860	860	0
304	20250204	162500	55745875	860	860	860	860	0
305	20250204	162400	55745875	860	860	860	860	0
306	20250204	162300	55745875	860	860	860	860	0
307	20250204	162200	55745875	860	860	860	860	0
308	20250204	162100	55745875	860	860	860	860	0
309	20250204	162000	55745875	860	860	860	860	0
310	20250204	161900	55745875	860	860	860	860	0
311	20250204	161800	55745875	860	860	860	860	0
312	20250204	161700	55745875	860	860	860	860	0
313	20250204	161600	55745875	860	860	860	860	0
314	20250204	161500	55745875	860	860	860	860	0
315	20250204	161400	55745875	860	860	860	860	0
316	20250204	161300	55745875	860	860	860	860	0
317	20250204	161200	55745875	860	860	860	860	0
318	20250204	161100	55745875	860	860	860	860	0
319	20250204	161000	55745875	860	860	860	860	0
320	20250204	160900	55745875	860	860	860	860	0
321	20250204	160800	55745875	860	860	860	860	0
322	20250204	160700	55745875	860	860	860	860	0
323	20250204	160600	55745875	860	860	860	860	0
324	20250204	160500	55745875	860	860	860	860	0
325	20250204	160400	55745875	860	860	860	860	0
326	20250204	160300	55745875	860	860	860	860	0
327	20250204	160200	55745875	860	860	860	860	0
328	20250204	160100	55745875	860	860	860	860	0
329	20250204	160000	55745875	860	860	860	860	0
330	20250204	155900	55745875	860	860	860	860	0
331	20250204	155800	55745875	860	860	860	860	0
332	20250204	155700	55745875	860	860	860	860	1746
333	20250204	155600	55745875	860	860	860	860	0
334	20250204	155500	55745875	860	860	860	860	0
335	20250204	155400	55745875	860	860	860	860	0
336	20250204	155300	55745875	860	860	860	860	0
337	20250204	155200	55745875	860	860	860	860	0
338	20250204	155100	55745875	860	860	860	860	0
339	20250204	155000	55745875	860	860	860	860	0
340	20250204	154900	55745875	860	860	860	860	0
341	20250204	154800	55745875	860	860	860	860	0
342	20250204	154700	55745875	860	860	860	860	0
343	20250204	154600	55745875	860	860	860	860	0
344	20250204	154500	55745875	860	860	860	860	0
345	20250204	154400	55745875	860	860	860	860	0
346	20250204	154300	55745875	860	860	860	860	0
347	20250204	154200	55745875	860	860	860	860	0
348	20250204	154100	55745875	860	860	860	860	0
349	20250204	154000	55745875	860	860	860	860	0
350	20250204	153900	55745875	860	860	860	860	0
351	20250204	153800	55745875	860	860	860	860	0
352	20250204	153700	55745875	860	860	860	860	0
353	20250204	153600	55745875	860	860	860	860	0
354	20250204	153500	55745875	860	860	860	860	0
355	20250204	153400	55745875	860	860	860	860	0
356	20250204	153300	55745875	860	860	860	860	0
357	20250204	153200	55745875	860	860	860	860	0
358	20250204	153100	55745875	860	860	860	860	0
359	20250204	153000	55745875	860	860	860	860	1746
360	20250204	152900	54244315	868	868	868	868	0
361	20250204	152800	54244315	868	868	868	868	0
362	20250204	152700	54244315	868	868	868	868	0
363	20250204	152600	54244315	868	868	868	868	0
364	20250204	152500	54244315	868	868	868	868	0
365	20250204	152400	54244315	868	868	868	868	0
366	20250204	152300	54244315	868	868	868	868	0
367	20250204	152200	54244315	868	868	868	868	0
368	20250204	152100	54244315	868	868	868	868	0
369	20250204	152000	54244315	868	868	868	868	0
370	20250204	151900	54244315	868	868	868	868	54
371	20250204	151800	54197443	867	867	867	867	0
372	20250204	151700	54197443	867	869	869	867	404
373	20250204	151600	53847057	869	869	869	869	0
374	20250204	151500	53847057	869	869	869	869	0
375	20250204	151400	53847057	869	869	869	869	0
376	20250204	151300	53847057	869	868	869	868	100
377	20250204	151200	53760158	869	870	870	869	2656
378	20250204	151100	51452093	869	872	872	869	350
379	20250204	151000	51147814	873	873	873	873	11
380	20250204	150900	51138211	874	874	874	874	11
381	20250204	150800	51128597	875	875	875	875	0
382	20250204	150700	51128597	875	875	875	875	99
383	20250204	150600	51041972	880	880	880	880	202
384	20250204	150500	50864212	880	880	880	880	398
385	20250204	150400	50513972	880	880	880	880	1
386	20250204	150300	50513092	880	883	883	880	354
387	20250204	150200	50200555	884	884	884	884	0
388	20250204	150100	50200555	884	884	884	884	1
389	20250204	150000	50199671	886	886	886	886	0
390	20250204	145900	50199671	886	886	886	886	0
391	20250204	145800	50199671	886	886	886	886	0
392	20250204	145700	50199671	886	886	886	886	0
393	20250204	145600	50199671	886	886	886	886	0
394	20250204	145500	50199671	886	886	886	886	0
395	20250204	145400	50199671	886	886	886	886	0
396	20250204	145300	50199671	886	886	886	886	0
397	20250204	145200	50199671	886	886	886	886	0
398	20250204	145100	50199671	886	886	886	886	0
399	20250204	145000	50199671	886	886	886	886	0
400	20250204	144900	50199671	886	886	886	886	0
401	20250204	144800	50199671	886	886	886	886	0
402	20250204	144700	50199671	886	886	886	886	0
403	20250204	144600	50199671	886	886	886	886	0
404	20250204	144500	50199671	886	886	886	886	0
405	20250204	144400	50199671	886	886	886	886	0
406	20250204	144300	50199671	886	886	886	886	1
407	20250204	144200	50198785	880	880	880	880	0
408	20250204	144100	50198785	880	880	880	880	85
409	20250204	144000	50123985	880	880	880	880	0
410	20250204	143900	50123985	880	880	880	880	0
411	20250204	143800	50123985	880	880	880	880	0
412	20250204	143700	50123985	880	880	880	880	0
413	20250204	143600	50123985	880	880	880	880	0
414	20250204	143500	50123985	880	880	880	880	0
415	20250204	143400	50123985	880	880	880	880	100
416	20250204	143300	50035985	880	880	880	880	0
417	20250204	143200	50035985	880	880	880	880	0
418	20250204	143100	50035985	880	880	880	880	0
419	20250204	143000	50035985	880	880	880	880	0
420	20250204	142900	50035985	880	880	880	880	50
421	20250204	142800	49991985	875	875	875	875	0
422	20250204	142700	49991985	875	875	875	875	101
423	20250204	142600	49903610	875	875	875	875	0
424	20250204	142500	49903610	875	875	875	875	0
425	20250204	142400	49903610	875	875	875	875	0
426	20250204	142300	49903610	875	875	875	875	134
427	20250204	142200	49786360	885	885	885	885	51
428	20250204	142100	49741225	886	886	886	886	0
429	20250204	142000	49741225	886	886	886	886	0
430	20250204	141900	49741225	886	886	886	886	0
431	20250204	141800	49741225	886	885	886	885	49
432	20250204	141700	49697857	886	886	886	886	0
433	20250204	141600	49697857	886	886	886	886	0
434	20250204	141500	49697857	886	886	886	886	40
435	20250204	141400	49662417	886	876	886	876	101
436	20250204	141300	49573259	872	872	872	872	0
437	20250204	141200	49573259	872	872	872	872	0
438	20250204	141100	49573259	872	872	872	872	0
439	20250204	141000	49573259	872	872	872	872	0
440	20250204	140900	49573259	872	872	872	872	200
441	20250204	140800	49398859	871	871	871	871	1
442	20250204	140700	49397988	870	870	870	870	0
443	20250204	140600	49397988	870	870	870	870	0
444	20250204	140500	49397988	870	870	870	870	0
445	20250204	140400	49397988	870	870	870	870	0
446	20250204	140300	49397988	870	870	870	870	0
447	20250204	140200	49397988	870	870	870	870	0
448	20250204	140100	49397988	870	870	870	870	0
449	20250204	140000	49397988	870	870	870	870	0
450	20250204	135900	49397988	870	870	870	870	0
451	20250204	135800	49397988	870	870	870	870	0
452	20250204	135700	49397988	870	870	870	870	0
453	20250204	135600	49397988	870	870	870	870	0
454	20250204	135500	49397988	870	870	870	870	0
455	20250204	135400	49397988	870	870	870	870	0
456	20250204	135300	49397988	870	870	870	870	0
457	20250204	135200	49397988	870	870	870	870	0
458	20250204	135100	49397988	870	870	870	870	0
459	20250204	135000	49397988	870	870	870	870	0
460	20250204	134900	49397988	870	870	870	870	0
461	20250204	134800	49397988	870	870	870	870	0
462	20250204	134700	49397988	870	870	870	870	0
463	20250204	134600	49397988	870	870	870	870	1
464	20250204	134500	49397118	877	877	877	877	0
465	20250204	134400	49397118	877	877	877	877	0
466	20250204	134300	49397118	877	877	877	877	0
467	20250204	134200	49397118	877	877	877	877	0
468	20250204	134100	49397118	877	877	877	877	0
469	20250204	134000	49397118	877	877	877	877	0
470	20250204	133900	49397118	877	877	877	877	0
471	20250204	133800	49397118	877	877	877	877	0
472	20250204	133700	49397118	877	877	877	877	0
473	20250204	133600	49397118	877	877	877	877	0
474	20250204	133500	49397118	877	877	877	877	0
475	20250204	133400	49397118	877	877	877	877	0
476	20250204	133300	49397118	877	877	877	877	0
477	20250204	133200	49397118	877	877	877	877	0
478	20250204	133100	49397118	877	877	877	877	0
479	20250204	133000	49397118	877	877	877	877	0
480	20250204	132900	49397118	877	877	877	877	0
481	20250204	132800	49397118	877	877	877	877	0
482	20250204	132700	49397118	877	877	877	877	0
483	20250204	132600	49397118	877	877	877	877	0
484	20250204	132500	49397118	877	877	877	877	0
485	20250204	132400	49397118	877	877	877	877	1
486	20250204	132300	49396241	869	871	871	869	520
487	20250204	132200	48943976	877	877	877	877	0
488	20250204	132100	48943976	877	877	877	877	0
489	20250204	132000	48943976	877	877	877	877	0
490	20250204	131900	48943976	877	877	877	877	0
491	20250204	131800	48943976	877	877	877	877	0
492	20250204	131700	48943976	877	877	877	877	0
493	20250204	131600	48943976	877	877	877	877	0
494	20250204	131500	48943976	877	880	880	877	187
495	20250204	131400	48779965	880	880	880	880	0
496	20250204	131300	48779965	880	880	880	880	0
497	20250204	131200	48779965	880	880	880	880	0
498	20250204	131100	48779965	880	880	880	880	1436
499	20250204	131000	47516285	872	872	872	872	0
500	20250204	130900	47516285	872	872	872	872	0
501	20250204	130800	47516285	872	872	872	872	0
502	20250204	130700	47516285	872	872	872	872	213
503	20250204	130600	47330549	872	872	872	872	0
504	20250204	130500	47330549	872	872	872	872	0
505	20250204	130400	47330549	872	872	872	872	0
506	20250204	130300	47330549	872	872	872	872	0
507	20250204	130200	47330549	872	872	872	872	0
508	20250204	130100	47330549	872	872	872	872	0
509	20250204	130000	47330549	872	872	872	872	0
510	20250204	125900	47330549	872	872	872	872	0
511	20250204	125800	47330549	872	872	872	872	1
512	20250204	125700	47329677	872	872	872	872	0
513	20250204	125600	47329677	872	872	872	872	0
514	20250204	125500	47329677	872	874	874	872	500
515	20250204	125400	46892887	874	875	875	874	1500
516	20250204	125300	45580426	879	879	879	879	0
517	20250204	125200	45580426	879	879	879	879	1
518	20250204	125100	45579547	879	878	879	878	967
519	20250204	125000	44729555	878	878	878	878	0
520	20250204	124900	44729555	878	878	878	878	0
521	20250204	124800	44729555	878	878	878	878	24
522	20250204	124700	44708483	874	874	874	874	0
523	20250204	124600	44708483	874	874	874	874	0
524	20250204	124500	44708483	874	874	874	874	0
525	20250204	124400	44708483	874	874	874	874	0
526	20250204	124300	44708483	874	874	874	874	0
527	20250204	124200	44708483	874	874	874	874	0
528	20250204	124100	44708483	874	874	874	874	0
529	20250204	124000	44708483	874	874	874	874	0
530	20250204	123900	44708483	874	874	874	874	0
531	20250204	123800	44708483	874	874	874	874	0
532	20250204	123700	44708483	874	874	874	874	0
533	20250204	123600	44708483	874	874	874	874	0
534	20250204	123500	44708483	874	874	874	874	0
535	20250204	123400	44708483	874	875	875	874	12
536	20250204	123300	44697989	874	874	874	874	0
537	20250204	123200	44697989	874	874	874	874	0
538	20250204	123100	44697989	874	874	874	874	0
539	20250204	123000	44697989	874	874	874	874	0
540	20250204	122900	44697989	874	874	874	874	0
541	20250204	122800	44697989	874	874	874	874	0
542	20250204	122700	44697989	874	874	874	874	0
543	20250204	122600	44697989	874	874	874	874	0
544	20250204	122500	44697989	874	874	874	874	0
545	20250204	122400	44697989	874	874	874	874	0
546	20250204	122300	44697989	874	874	874	874	57
547	20250204	122200	44648171	874	874	874	874	0
548	20250204	122100	44648171	874	874	874	874	0
549	20250204	122000	44648171	874	874	874	874	0
550	20250204	121900	44648171	874	874	874	874	0
551	20250204	121800	44648171	874	874	874	874	0
552	20250204	121700	44648171	874	874	874	874	0
553	20250204	121600	44648171	874	874	874	874	0
554	20250204	121500	44648171	874	874	874	874	0
555	20250204	121400	44648171	874	874	874	874	0
556	20250204	121300	44648171	874	874	874	874	0
557	20250204	121200	44648171	874	874	874	874	0
558	20250204	121100	44648171	874	874	874	874	0
559	20250204	121000	44648171	874	874	874	874	0
560	20250204	120900	44648171	874	874	874	874	0
561	20250204	120800	44648171	874	874	874	874	0
562	20250204	120700	44648171	874	874	874	874	0
563	20250204	120600	44648171	874	875	875	874	250
564	20250204	120500	44429537	873	873	873	873	0
565	20250204	120400	44429537	873	873	873	873	0
566	20250204	120300	44429537	873	873	873	873	0
567	20250204	120200	44429537	873	873	873	873	55
568	20250204	120100	44381522	885	885	885	885	0
569	20250204	120000	44381522	885	885	885	885	0
570	20250204	115900	44381522	885	885	885	885	0
571	20250204	115800	44381522	885	885	885	885	0
572	20250204	115700	44381522	885	885	885	885	0
573	20250204	115600	44381522	885	885	885	885	0
574	20250204	115500	44381522	885	885	885	885	0
575	20250204	115400	44381522	885	885	885	885	0
576	20250204	115300	44381522	885	885	885	885	0
577	20250204	115200	44381522	885	883	885	883	60
578	20250204	115100	44328502	883	883	883	883	0
579	20250204	115000	44328502	883	883	883	883	0
580	20250204	114900	44328502	883	883	883	883	0
581	20250204	114800	44328502	883	882	883	882	2
582	20250204	114700	44326737	873	873	873	873	0
583	20250204	114600	44326737	873	873	873	873	0
584	20250204	114500	44326737	873	873	873	873	0
585	20250204	114400	44326737	873	873	873	873	0
586	20250204	114300	44326737	873	873	873	873	0
587	20250204	114200	44326737	873	873	873	873	0
588	20250204	114100	44326737	873	873	873	873	0
589	20250204	114000	44326737	873	873	873	873	0
590	20250204	113900	44326737	873	873	873	873	0
591	20250204	113800	44326737	873	873	873	873	0
592	20250204	113700	44326737	873	873	873	873	0
593	20250204	113600	44326737	873	873	873	873	0
594	20250204	113500	44326737	873	875	875	873	700
595	20250204	113400	43714977	879	879	879	879	0
596	20250204	113300	43714977	879	879	879	879	0
597	20250204	113200	43714977	879	879	879	879	0
598	20250204	113100	43714977	879	879	879	879	0
599	20250204	113000	43714977	879	879	879	879	0
600	20250204	112900	43714977	879	879	879	879	0
601	20250204	112800	43714977	879	879	879	879	0
602	20250204	112700	43714977	879	879	879	879	0
603	20250204	112600	43714977	879	879	879	879	0
604	20250204	112500	43714977	879	879	879	879	0
605	20250204	112400	43714977	879	879	879	879	0
606	20250204	112300	43714977	879	879	879	879	0
607	20250204	112200	43714977	879	879	879	879	0
608	20250204	112100	43714977	879	879	879	879	0
609	20250204	112000	43714977	879	879	879	879	0
610	20250204	111900	43714977	879	879	879	879	0
611	20250204	111800	43714977	879	879	879	879	0
612	20250204	111700	43714977	879	879	879	879	402
613	20250204	111600	43361619	887	887	887	887	0
614	20250204	111500	43361619	887	887	887	887	0
615	20250204	111400	43361619	887	887	887	887	0
616	20250204	111300	43361619	887	887	887	887	0
617	20250204	111200	43361619	887	887	887	887	1
618	20250204	111100	43360732	886	885	886	885	25
619	20250204	111000	43338606	879	879	879	879	0
620	20250204	110900	43338606	879	873	879	873	3122
621	20250204	110800	40611048	873	873	873	873	717
622	20250204	110700	39985107	874	874	874	874	1
623	20250204	110600	39984233	875	875	875	875	1
624	20250204	110500	39983358	876	876	876	876	500
625	20250204	110400	39545358	876	876	876	876	5505
626	20250204	110300	34722978	876	875	876	875	840
627	20250204	110200	33987357	874	874	874	874	1
628	20250204	110100	33986483	867	867	867	867	0
629	20250204	110000	33986483	867	867	867	867	0
630	20250204	105900	33986483	867	867	867	867	0
631	20250204	105800	33986483	867	867	867	867	0
632	20250204	105700	33986483	867	867	867	867	0
633	20250204	105600	33986483	867	867	867	867	0
634	20250204	105500	33986483	867	867	867	867	0
635	20250204	105400	33986483	867	867	867	867	17
636	20250204	105300	33971744	876	876	876	876	0
637	20250204	105200	33971744	876	876	876	876	0
638	20250204	105100	33971744	876	876	876	876	386
639	20250204	105000	33633608	876	876	876	876	0
640	20250204	104900	33633608	876	876	876	876	0
641	20250204	104800	33633608	876	876	876	876	0
642	20250204	104700	33633608	876	876	876	876	0
643	20250204	104600	33633608	876	876	876	876	0
644	20250204	104500	33633608	876	876	876	876	0
645	20250204	104400	33633608	876	876	876	876	0
646	20250204	104300	33633608	876	876	876	876	0
647	20250204	104200	33633608	876	876	876	876	0
648	20250204	104100	33633608	876	876	876	876	0
649	20250204	104000	33633608	876	876	876	876	0
650	20250204	103900	33633608	876	876	876	876	50
651	20250204	103800	33589808	876	876	876	876	0
652	20250204	103700	33589808	876	876	876	876	0
653	20250204	103600	33589808	876	876	876	876	0
654	20250204	103500	33589808	876	875	876	875	100
655	20250204	103400	33502264	863	863	863	863	0
656	20250204	103300	33502264	863	863	863	863	0
657	20250204	103200	33502264	863	863	863	863	0
658	20250204	103100	33502264	863	863	863	863	0
659	20250204	103000	33502264	863	863	863	863	1100
660	20250204	102900	32552964	862	873	873	862	819
661	20250204	102800	31845100	873	873	873	873	0
662	20250204	102700	31845100	873	873	873	873	0
663	20250204	102600	31845100	873	873	873	873	0
664	20250204	102500	31845100	873	873	873	873	0
665	20250204	102400	31845100	873	873	873	873	0
666	20250204	102300	31845100	873	873	873	873	1
667	20250204	102200	31844227	878	878	878	878	0
668	20250204	102100	31844227	878	878	878	878	0
669	20250204	102000	31844227	878	878	878	878	0
670	20250204	101900	31844227	878	878	878	878	0
671	20250204	101800	31844227	878	878	878	878	0
672	20250204	101700	31844227	878	878	878	878	0
673	20250204	101600	31844227	878	878	878	878	3
674	20250204	101500	31841593	870	870	870	870	0
675	20250204	101400	31841593	870	870	870	870	0
676	20250204	101300	31841593	870	870	870	870	0
677	20250204	101200	31841593	870	870	870	870	0
678	20250204	101100	31841593	870	870	870	870	0
679	20250204	101000	31841593	870	874	874	870	1812
680	20250204	100900	30259591	891	873	891	872	743
681	20250204	100800	29609910	893	893	893	893	1
682	20250204	100700	29609017	895	867	895	867	1003
683	20250204	100600	28711474	867	867	867	867	450
684	20250204	100500	28321324	897	895	897	895	5
685	20250204	100400	28316846	897	897	897	897	0
686	20250204	100300	28316846	897	897	897	897	12
687	20250204	100200	28306082	898	896	898	896	5
688	20250204	100100	28301597	898	898	898	898	0
689	20250204	100000	28301597	898	889	898	889	138
690	20250204	095900	28177784	877	877	877	877	0
691	20250204	095800	28177784	877	876	877	876	695
692	20250204	095700	27568271	877	877	877	877	0
693	20250204	095600	27568271	877	877	877	877	0
694	20250204	095500	27568271	877	877	877	877	0
695	20250204	095400	27568271	877	877	877	877	0
696	20250204	095300	27568271	877	877	877	877	0
697	20250204	095200	27568271	877	877	877	877	2
698	20250204	095100	27566517	877	873	877	873	26
699	20250204	095000	27543800	877	877	877	877	0
700	20250204	094900	27543800	877	877	877	877	2
701	20250204	094800	27542046	877	877	877	877	1
702	20250204	094700	27541169	867	856	867	856	7316
703	20250204	094600	21239920	861	861	861	861	1256
704	20250204	094500	20158504	857	857	857	857	0
705	20250204	094400	20158504	857	860	860	853	5494
706	20250204	094300	15465268	860	860	860	860	6
707	20250204	094200	15460108	857	857	857	857	10
708	20250204	094100	15451538	861	861	861	861	0
709	20250204	094000	15451538	861	861	861	861	0
710	20250204	093900	15451538	861	861	861	861	0
711	20250204	093800	15451538	861	861	861	861	0
712	20250204	093700	15451538	861	861	861	861	0
713	20250204	093600	15451538	861	861	861	861	1
714	20250204	093500	15450677	854	854	854	854	500
715	20250204	093400	15023677	861	861	861	861	0
716	20250204	093300	15023677	861	861	861	861	100
717	20250204	093200	14937577	861	861	861	861	50
718	20250204	093100	14894527	861	861	861	861	45
719	20250204	093000	14855782	861	861	861	861	300
720	20250204	092900	14597482	861	861	861	861	1
721	20250204	092800	14596621	848	850	850	848	68
722	20250204	092700	14538857	862	861	862	861	1052
723	20250204	092600	13632995	861	861	861	861	0
724	20250204	092500	13632995	861	861	861	861	0
725	20250204	092400	13632995	861	860	861	860	2
726	20250204	092300	13631274	861	861	861	861	0
727	20250204	092200	13631274	861	859	861	859	245
728	20250204	092100	13420533	846	846	846	846	0
729	20250204	092000	13420533	846	846	846	846	100
730	20250204	091900	13335933	846	846	846	846	1
731	20250204	091800	13335087	861	852	861	852	2285
732	20250204	091700	11384277	852	845	852	845	3109
733	20250204	091600	8756752	844	844	844	844	0
734	20250204	091500	8756752	844	844	844	844	0
735	20250204	091400	8756752	844	844	844	844	0
736	20250204	091300	8756752	844	844	844	844	0
737	20250204	091200	8756752	844	844	844	844	0
738	20250204	091100	8756752	844	841	844	841	916
739	20250204	091000	7985376	843	843	843	843	1688
740	20250204	090900	6562392	844	844	844	844	0
741	20250204	090800	6562392	844	844	844	844	0
742	20250204	090700	6562392	844	846	846	844	1729
743	20250204	090600	5101767	845	845	845	845	1
744	20250204	090500	5100922	853	853	853	853	0
745	20250204	090400	5100922	853	853	853	853	0
746	20250204	090300	5100922	853	853	853	853	511
747	20250204	090200	4665039	845	858	858	841	3161
748	20250204	090100	1984324	862	862	862	862	0
749	20250204	090000	1984324	862	862	862	862	2302