KissMeData/094860/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	200200	18019933	979	979	979	979	365
3	20250204	200100	18019933	979	979	979	979	0
4	20250204	200000	18019933	979	979	979	979	0
5	20250204	195900	18019933	979	979	979	979	0
6	20250204	195800	18019933	979	979	979	979	0
7	20250204	195700	18019933	979	979	979	979	0
8	20250204	195600	18019933	979	979	979	979	0
9	20250204	195500	18019933	979	979	979	979	0
10	20250204	195400	18019933	979	979	979	979	0
11	20250204	195300	18019933	979	979	979	979	0
12	20250204	195200	18019933	979	979	979	979	0
13	20250204	195100	18019933	979	979	979	979	0
14	20250204	195000	18019933	979	979	979	979	0
15	20250204	194900	18019933	979	979	979	979	0
16	20250204	194800	18019933	979	979	979	979	0
17	20250204	194700	18019933	979	979	979	979	0
18	20250204	194600	18019933	979	979	979	979	0
19	20250204	194500	18019933	979	979	979	979	0
20	20250204	194400	18019933	979	979	979	979	0
21	20250204	194300	18019933	979	979	979	979	0
22	20250204	194200	18019933	979	979	979	979	0
23	20250204	194100	18019933	979	979	979	979	0
24	20250204	194000	18019933	979	979	979	979	0
25	20250204	193900	18019933	979	979	979	979	0
26	20250204	193800	18019933	979	979	979	979	0
27	20250204	193700	18019933	979	979	979	979	0
28	20250204	193600	18019933	979	979	979	979	0
29	20250204	193500	18019933	979	979	979	979	0
30	20250204	193400	18019933	979	979	979	979	0
31	20250204	193300	18019933	979	979	979	979	0
32	20250204	193200	18019933	979	979	979	979	365
33	20250204	193100	18019933	979	979	979	979	0
34	20250204	193000	18019933	979	979	979	979	0
35	20250204	192900	18019933	979	979	979	979	0
36	20250204	192800	18019933	979	979	979	979	0
37	20250204	192700	18019933	979	979	979	979	0
38	20250204	192600	18019933	979	979	979	979	0
39	20250204	192500	18019933	979	979	979	979	0
40	20250204	192400	18019933	979	979	979	979	0
41	20250204	192300	18019933	979	979	979	979	0
42	20250204	192200	18019933	979	979	979	979	0
43	20250204	192100	18019933	979	979	979	979	0
44	20250204	192000	18019933	979	979	979	979	0
45	20250204	191900	18019933	979	979	979	979	0
46	20250204	191800	18019933	979	979	979	979	0
47	20250204	191700	18019933	979	979	979	979	0
48	20250204	191600	18019933	979	979	979	979	0
49	20250204	191500	18019933	979	979	979	979	0
50	20250204	191400	18019933	979	979	979	979	0
51	20250204	191300	18019933	979	979	979	979	0
52	20250204	191200	18019933	979	979	979	979	0
53	20250204	191100	18019933	979	979	979	979	0
54	20250204	191000	18019933	979	979	979	979	0
55	20250204	190900	18019933	979	979	979	979	0
56	20250204	190800	18019933	979	979	979	979	0
57	20250204	190700	18019933	979	979	979	979	0
58	20250204	190600	18019933	979	979	979	979	0
59	20250204	190500	18019933	979	979	979	979	0
60	20250204	190400	18019933	979	979	979	979	0
61	20250204	190300	18019933	979	979	979	979	0
62	20250204	190200	18019933	979	979	979	979	365
63	20250204	190100	18019933	979	979	979	979	0
64	20250204	190000	18019933	979	979	979	979	0
65	20250204	185900	18019933	979	979	979	979	0
66	20250204	185800	18019933	979	979	979	979	0
67	20250204	185700	18019933	979	979	979	979	0
68	20250204	185600	18019933	979	979	979	979	0
69	20250204	185500	18019933	979	979	979	979	0
70	20250204	185400	18019933	979	979	979	979	0
71	20250204	185300	18019933	979	979	979	979	0
72	20250204	185200	18019933	979	979	979	979	0
73	20250204	185100	18019933	979	979	979	979	0
74	20250204	185000	18019933	979	979	979	979	0
75	20250204	184900	18019933	979	979	979	979	0
76	20250204	184800	18019933	979	979	979	979	0
77	20250204	184700	18019933	979	979	979	979	0
78	20250204	184600	18019933	979	979	979	979	0
79	20250204	184500	18019933	979	979	979	979	0
80	20250204	184400	18019933	979	979	979	979	0
81	20250204	184300	18019933	979	979	979	979	0
82	20250204	184200	18019933	979	979	979	979	0
83	20250204	184100	18019933	979	979	979	979	0
84	20250204	184000	18019933	979	979	979	979	0
85	20250204	183900	18019933	979	979	979	979	0
86	20250204	183800	18019933	979	979	979	979	0
87	20250204	183700	18019933	979	979	979	979	0
88	20250204	183600	18019933	979	979	979	979	0
89	20250204	183500	18019933	979	979	979	979	0
90	20250204	183400	18019933	979	979	979	979	0
91	20250204	183300	18019933	979	979	979	979	0
92	20250204	183200	18019933	979	979	979	979	365
93	20250204	183100	18019933	979	979	979	979	0
94	20250204	183000	18019933	979	979	979	979	0
95	20250204	182900	18019933	979	979	979	979	0
96	20250204	182800	18019933	979	979	979	979	0
97	20250204	182700	18019933	979	979	979	979	0
98	20250204	182600	18019933	979	979	979	979	0
99	20250204	182500	18019933	979	979	979	979	0
100	20250204	182400	18019933	979	979	979	979	0
101	20250204	182300	18019933	979	979	979	979	0
102	20250204	182200	18019933	979	979	979	979	0
103	20250204	182100	18019933	979	979	979	979	0
104	20250204	182000	18019933	979	979	979	979	0
105	20250204	181900	18019933	979	979	979	979	0
106	20250204	181800	18019933	979	979	979	979	0
107	20250204	181700	18019933	979	979	979	979	0
108	20250204	181600	18019933	979	979	979	979	0
109	20250204	181500	18019933	979	979	979	979	0
110	20250204	181400	18019933	979	979	979	979	0
111	20250204	181300	18019933	979	979	979	979	0
112	20250204	181200	18019933	979	979	979	979	0
113	20250204	181100	18019933	979	979	979	979	0
114	20250204	181000	18019933	979	979	979	979	0
115	20250204	180900	18019933	979	979	979	979	0
116	20250204	180800	18019933	979	979	979	979	0
117	20250204	180700	18019933	979	979	979	979	0
118	20250204	180600	18019933	979	979	979	979	0
119	20250204	180500	18019933	979	979	979	979	0
120	20250204	180400	18019933	979	979	979	979	0
121	20250204	180300	18019933	979	979	979	979	0
122	20250204	180200	18019933	979	979	979	979	365
123	20250204	180100	18019933	979	979	979	979	0
124	20250204	180000	18019933	979	979	979	979	0
125	20250204	175900	18019933	979	979	979	979	0
126	20250204	175800	18019933	979	979	979	979	0
127	20250204	175700	18019933	979	979	979	979	0
128	20250204	175600	18019933	979	979	979	979	0
129	20250204	175500	18019933	979	979	979	979	0
130	20250204	175400	18019933	979	979	979	979	0
131	20250204	175300	18019933	979	979	979	979	0
132	20250204	175200	18019933	979	979	979	979	0
133	20250204	175100	18019933	979	979	979	979	0
134	20250204	175000	18019933	979	979	979	979	0
135	20250204	174900	18019933	979	979	979	979	0
136	20250204	174800	18019933	979	979	979	979	0
137	20250204	174700	18019933	979	979	979	979	0
138	20250204	174600	18019933	979	979	979	979	0
139	20250204	174500	18019933	979	979	979	979	0
140	20250204	174400	18019933	979	979	979	979	0
141	20250204	174300	18019933	979	979	979	979	0
142	20250204	174200	18019933	979	979	979	979	0
143	20250204	174100	18019933	979	979	979	979	0
144	20250204	174000	18019933	979	979	979	979	0
145	20250204	173900	18019933	979	979	979	979	0
146	20250204	173800	18019933	979	979	979	979	0
147	20250204	173700	18019933	979	979	979	979	0
148	20250204	173600	18019933	979	979	979	979	0
149	20250204	173500	18019933	979	979	979	979	0
150	20250204	173400	18019933	979	979	979	979	0
151	20250204	173300	18019933	979	979	979	979	0
152	20250204	173200	18019933	979	979	979	979	365
153	20250204	173100	18019933	979	979	979	979	0
154	20250204	173000	18019933	979	979	979	979	0
155	20250204	172900	18019933	979	979	979	979	0
156	20250204	172800	18019933	979	979	979	979	0
157	20250204	172700	18019933	979	979	979	979	0
158	20250204	172600	18019933	979	979	979	979	0
159	20250204	172500	18019933	979	979	979	979	0
160	20250204	172400	18019933	979	979	979	979	0
161	20250204	172300	18019933	979	979	979	979	0
162	20250204	172200	18019933	979	979	979	979	0
163	20250204	172100	18019933	979	979	979	979	0
164	20250204	172000	18019933	979	979	979	979	0
165	20250204	171900	18019933	979	979	979	979	0
166	20250204	171800	18019933	979	979	979	979	0
167	20250204	171700	18019933	979	979	979	979	0
168	20250204	171600	18019933	979	979	979	979	0
169	20250204	171500	18019933	979	979	979	979	0
170	20250204	171400	18019933	979	979	979	979	0
171	20250204	171300	18019933	979	979	979	979	0
172	20250204	171200	18019933	979	979	979	979	0
173	20250204	171100	18019933	979	979	979	979	0
174	20250204	171000	18019933	979	979	979	979	0
175	20250204	170900	18019933	979	979	979	979	0
176	20250204	170800	18019933	979	979	979	979	0
177	20250204	170700	18019933	979	979	979	979	0
178	20250204	170600	18019933	979	979	979	979	0
179	20250204	170500	18019933	979	979	979	979	0
180	20250204	170400	18019933	979	979	979	979	0
181	20250204	170300	18019933	979	979	979	979	0
182	20250204	170200	18019933	979	979	979	979	365
183	20250204	170100	18019933	979	979	979	979	0
184	20250204	170000	18019933	979	979	979	979	0
185	20250204	165900	18019933	979	979	979	979	0
186	20250204	165800	18019933	979	979	979	979	0
187	20250204	165700	18019933	979	979	979	979	0
188	20250204	165600	18019933	979	979	979	979	0
189	20250204	165500	18019933	979	979	979	979	0
190	20250204	165400	18019933	979	979	979	979	0
191	20250204	165300	18019933	979	979	979	979	0
192	20250204	165200	18019933	979	979	979	979	0
193	20250204	165100	18019933	979	979	979	979	0
194	20250204	165000	18019933	979	979	979	979	0
195	20250204	164900	18019933	979	979	979	979	0
196	20250204	164800	18019933	979	979	979	979	0
197	20250204	164700	18019933	979	979	979	979	0
198	20250204	164600	18019933	979	979	979	979	0
199	20250204	164500	18019933	979	979	979	979	0
200	20250204	164400	18019933	979	979	979	979	0
201	20250204	164300	18019933	979	979	979	979	0
202	20250204	164200	18019933	979	979	979	979	0
203	20250204	164100	18019933	979	979	979	979	0
204	20250204	164000	18019933	979	979	979	979	0
205	20250204	163900	18019933	979	979	979	979	0
206	20250204	163800	18019933	979	979	979	979	0
207	20250204	163700	18019933	979	979	979	979	0
208	20250204	163600	18019933	979	979	979	979	0
209	20250204	163500	18019933	979	979	979	979	0
210	20250204	163400	18019933	979	979	979	979	0
211	20250204	163300	18019933	979	979	979	979	0
212	20250204	163200	18019933	979	979	979	979	365
213	20250204	163100	18019933	979	979	979	979	0
214	20250204	163000	18019933	979	979	979	979	0
215	20250204	162900	18019933	979	979	979	979	0
216	20250204	162800	18019933	979	979	979	979	0
217	20250204	162700	18019933	979	979	979	979	0
218	20250204	162600	18019933	979	979	979	979	0
219	20250204	162500	18019933	979	979	979	979	0
220	20250204	162400	18019933	979	979	979	979	0
221	20250204	162300	18019933	979	979	979	979	0
222	20250204	162200	18019933	979	979	979	979	0
223	20250204	162100	18019933	979	979	979	979	0
224	20250204	162000	18019933	979	979	979	979	0
225	20250204	161900	18019933	979	979	979	979	0
226	20250204	161800	18019933	979	979	979	979	0
227	20250204	161700	18019933	979	979	979	979	0
228	20250204	161600	18019933	979	979	979	979	0
229	20250204	161500	18019933	979	979	979	979	0
230	20250204	161400	18019933	979	979	979	979	0
231	20250204	161300	18019933	979	979	979	979	0
232	20250204	161200	18019933	979	979	979	979	0
233	20250204	161100	18019933	979	979	979	979	0
234	20250204	161000	18019933	979	979	979	979	0
235	20250204	160900	18019933	979	979	979	979	0
236	20250204	160800	18019933	979	979	979	979	0
237	20250204	160700	18019933	979	979	979	979	0
238	20250204	160600	18019933	979	979	979	979	0
239	20250204	160500	18019933	979	979	979	979	0
240	20250204	160400	18019933	979	979	979	979	0
241	20250204	160300	18019933	979	979	979	979	0
242	20250204	160200	18019933	979	979	979	979	365
243	20250204	160100	18019933	979	979	979	979	0
244	20250204	160000	18019933	979	979	979	979	0
245	20250204	155900	18019933	979	979	979	979	0
246	20250204	155800	18019933	979	979	979	979	0
247	20250204	155700	18019933	979	979	979	979	0
248	20250204	155600	18019933	979	979	979	979	0
249	20250204	155500	18019933	979	979	979	979	0
250	20250204	155400	18019933	979	979	979	979	0
251	20250204	155300	18019933	979	979	979	979	0
252	20250204	155200	18019933	979	979	979	979	0
253	20250204	155100	18019933	979	979	979	979	0
254	20250204	155000	18019933	979	979	979	979	0
255	20250204	154900	18019933	979	979	979	979	0
256	20250204	154800	18019933	979	979	979	979	0
257	20250204	154700	18019933	979	979	979	979	0
258	20250204	154600	18019933	979	979	979	979	0
259	20250204	154500	18019933	979	979	979	979	0
260	20250204	154400	18019933	979	979	979	979	0
261	20250204	154300	18019933	979	979	979	979	0
262	20250204	154200	18019933	979	979	979	979	0
263	20250204	154100	18019933	979	979	979	979	0
264	20250204	154000	18019933	979	979	979	979	0
265	20250204	153900	18019933	979	979	979	979	0
266	20250204	153800	18019933	979	979	979	979	0
267	20250204	153700	18019933	979	979	979	979	0
268	20250204	153600	18019933	979	979	979	979	0
269	20250204	153500	18019933	979	979	979	979	0
270	20250204	153400	18019933	979	979	979	979	0
271	20250204	153300	18019933	979	979	979	979	0
272	20250204	153200	18019933	979	979	979	979	365
273	20250204	153100	18019933	979	979	979	979	0
274	20250204	153000	18019933	979	979	979	979	365
275	20250204	152900	17662598	982	982	982	982	0
276	20250204	152800	17662598	982	982	982	982	0
277	20250204	152700	17662598	982	982	982	982	0
278	20250204	152600	17662598	982	982	982	982	0
279	20250204	152500	17662598	982	982	982	982	0
280	20250204	152400	17662598	982	982	982	982	0
281	20250204	152300	17662598	982	982	982	982	0
282	20250204	152200	17662598	982	982	982	982	0
283	20250204	152100	17662598	982	982	982	982	0
284	20250204	152000	17662598	982	982	982	982	0
285	20250204	151900	17662598	982	982	982	982	0
286	20250204	151800	17662598	982	982	982	982	0
287	20250204	151700	17662598	982	982	982	982	0
288	20250204	151600	17662598	982	982	982	982	0
289	20250204	151500	17662598	982	982	982	982	0
290	20250204	151400	17662598	982	982	982	982	0
291	20250204	151300	17662598	982	982	982	982	179
292	20250204	151200	17486820	982	982	982	982	0
293	20250204	151100	17486820	982	982	982	982	5
294	20250204	151000	17481910	981	982	982	981	280
295	20250204	150900	17206955	983	983	983	983	41
296	20250204	150800	17166652	988	988	988	988	0
297	20250204	150700	17166652	988	988	988	988	0
298	20250204	150600	17166652	988	988	988	988	50
299	20250204	150500	17117252	988	988	988	988	5
300	20250204	150400	17112312	988	988	988	988	1
301	20250204	150300	17111324	982	982	982	982	0
302	20250204	150200	17111324	982	982	982	982	0
303	20250204	150100	17111324	982	982	982	982	0
304	20250204	150000	17111324	982	982	982	982	0
305	20250204	145900	17111324	982	982	982	982	0
306	20250204	145800	17111324	982	982	982	982	0
307	20250204	145700	17111324	982	982	982	982	0
308	20250204	145600	17111324	982	982	982	982	0
309	20250204	145500	17111324	982	982	982	982	0
310	20250204	145400	17111324	982	982	982	982	0
311	20250204	145300	17111324	982	982	982	982	0
312	20250204	145200	17111324	982	982	982	982	0
313	20250204	145100	17111324	982	982	982	982	0
314	20250204	145000	17111324	982	982	982	982	0
315	20250204	144900	17111324	982	982	982	982	0
316	20250204	144800	17111324	982	982	982	982	0
317	20250204	144700	17111324	982	982	982	982	0
318	20250204	144600	17111324	982	982	982	982	0
319	20250204	144500	17111324	982	982	982	982	0
320	20250204	144400	17111324	982	982	982	982	0
321	20250204	144300	17111324	982	982	982	982	0
322	20250204	144200	17111324	982	982	982	982	0
323	20250204	144100	17111324	982	982	982	982	0
324	20250204	144000	17111324	982	982	982	982	0
325	20250204	143900	17111324	982	982	982	982	0
326	20250204	143800	17111324	982	982	982	982	0
327	20250204	143700	17111324	982	982	982	982	0
328	20250204	143600	17111324	982	982	982	982	0
329	20250204	143500	17111324	982	982	982	982	0
330	20250204	143400	17111324	982	982	982	982	0
331	20250204	143300	17111324	982	982	982	982	0
332	20250204	143200	17111324	982	982	982	982	0
333	20250204	143100	17111324	982	982	982	982	0
334	20250204	143000	17111324	982	982	982	982	0
335	20250204	142900	17111324	982	982	982	982	2
336	20250204	142800	17109360	982	982	982	982	0
337	20250204	142700	17109360	982	982	982	982	0
338	20250204	142600	17109360	982	982	982	982	0
339	20250204	142500	17109360	982	982	982	982	0
340	20250204	142400	17109360	982	982	982	982	0
341	20250204	142300	17109360	982	982	982	982	95
342	20250204	142200	17016070	982	982	982	982	0
343	20250204	142100	17016070	982	982	982	982	0
344	20250204	142000	17016070	982	982	982	982	0
345	20250204	141900	17016070	982	982	982	982	0
346	20250204	141800	17016070	982	982	982	982	2
347	20250204	141700	17014106	982	983	983	982	43
348	20250204	141600	16971838	984	984	984	984	0
349	20250204	141500	16971838	984	984	984	984	5
350	20250204	141400	16966918	984	984	984	984	0
351	20250204	141300	16966918	984	984	984	984	2
352	20250204	141200	16964950	989	989	989	989	0
353	20250204	141100	16964950	989	989	989	989	0
354	20250204	141000	16964950	989	989	989	989	0
355	20250204	140900	16964950	989	988	989	984	1011
356	20250204	140800	15968561	989	989	989	989	0
357	20250204	140700	15968561	989	989	989	989	0
358	20250204	140600	15968561	989	989	989	989	0
359	20250204	140500	15968561	989	989	989	989	0
360	20250204	140400	15968561	989	989	989	989	0
361	20250204	140300	15968561	989	989	989	989	0
362	20250204	140200	15968561	989	989	989	989	0
363	20250204	140100	15968561	989	989	989	989	0
364	20250204	140000	15968561	989	989	989	989	0
365	20250204	135900	15968561	989	989	989	989	0
366	20250204	135800	15968561	989	989	989	989	0
367	20250204	135700	15968561	989	989	989	989	0
368	20250204	135600	15968561	989	989	989	989	0
369	20250204	135500	15968561	989	989	989	989	0
370	20250204	135400	15968561	989	989	989	989	0
371	20250204	135300	15968561	989	989	989	989	0
372	20250204	135200	15968561	989	989	989	989	0
373	20250204	135100	15968561	989	989	989	989	0
374	20250204	135000	15968561	989	989	989	989	0
375	20250204	134900	15968561	989	989	989	989	0
376	20250204	134800	15968561	989	989	989	989	0
377	20250204	134700	15968561	989	989	989	989	0
378	20250204	134600	15968561	989	989	989	989	0
379	20250204	134500	15968561	989	989	989	989	0
380	20250204	134400	15968561	989	989	989	989	0
381	20250204	134300	15968561	989	989	989	989	0
382	20250204	134200	15968561	989	989	989	989	0
383	20250204	134100	15968561	989	989	989	989	0
384	20250204	134000	15968561	989	989	989	989	0
385	20250204	133900	15968561	989	989	989	989	0
386	20250204	133800	15968561	989	989	989	989	0
387	20250204	133700	15968561	989	989	989	989	0
388	20250204	133600	15968561	989	989	989	989	0
389	20250204	133500	15968561	989	989	989	989	0
390	20250204	133400	15968561	989	989	989	989	0
391	20250204	133300	15968561	989	989	989	989	42
392	20250204	133200	15927023	989	989	989	989	0
393	20250204	133100	15927023	989	989	989	989	602
394	20250204	133000	15331645	989	989	989	989	0
395	20250204	132900	15331645	989	989	989	989	0
396	20250204	132800	15331645	989	989	989	989	0
397	20250204	132700	15331645	989	989	989	989	0
398	20250204	132600	15331645	989	989	989	989	0
399	20250204	132500	15331645	989	989	989	989	0
400	20250204	132400	15331645	989	989	989	989	0
401	20250204	132300	15331645	989	989	989	989	0
402	20250204	132200	15331645	989	989	989	989	0
403	20250204	132100	15331645	989	989	989	989	0
404	20250204	132000	15331645	989	989	989	989	0
405	20250204	131900	15331645	989	989	989	989	0
406	20250204	131800	15331645	989	989	989	989	0
407	20250204	131700	15331645	989	989	989	989	91
408	20250204	131600	15241646	989	989	989	989	0
409	20250204	131500	15241646	989	989	989	989	2
410	20250204	131400	15239668	989	989	989	989	0
411	20250204	131300	15239668	989	989	989	989	0
412	20250204	131200	15239668	989	989	989	989	0
413	20250204	131100	15239668	989	989	989	989	10
414	20250204	131000	15229778	988	988	988	988	0
415	20250204	130900	15229778	988	988	988	988	0
416	20250204	130800	15229778	988	988	988	988	900
417	20250204	130700	14340578	989	989	989	989	0
418	20250204	130600	14340578	989	988	989	988	3
419	20250204	130500	14337612	989	989	989	989	0
420	20250204	130400	14337612	989	989	989	989	0
421	20250204	130300	14337612	989	989	989	989	0
422	20250204	130200	14337612	989	989	989	989	0
423	20250204	130100	14337612	989	989	989	989	0
424	20250204	130000	14337612	989	989	989	989	0
425	20250204	125900	14337612	989	989	989	989	69
426	20250204	125800	14269371	989	989	989	989	0
427	20250204	125700	14269371	989	990	990	989	1500
428	20250204	125600	12785525	991	991	991	991	0
429	20250204	125500	12785525	991	991	991	991	0
430	20250204	125400	12785525	991	991	991	991	0
431	20250204	125300	12785525	991	991	991	991	0
432	20250204	125200	12785525	991	991	991	991	0
433	20250204	125100	12785525	991	991	991	991	0
434	20250204	125000	12785525	991	991	991	991	0
435	20250204	124900	12785525	991	991	991	991	0
436	20250204	124800	12785525	991	991	991	991	0
437	20250204	124700	12785525	991	991	991	991	0
438	20250204	124600	12785525	991	991	991	991	0
439	20250204	124500	12785525	991	991	991	991	0
440	20250204	124400	12785525	991	991	991	991	0
441	20250204	124300	12785525	991	991	991	991	0
442	20250204	124200	12785525	991	991	991	991	0
443	20250204	124100	12785525	991	991	991	991	0
444	20250204	124000	12785525	991	991	991	991	1
445	20250204	123900	12784534	990	990	990	990	0
446	20250204	123800	12784534	990	990	990	990	0
447	20250204	123700	12784534	990	990	990	989	133
448	20250204	123600	12652869	990	990	990	990	0
449	20250204	123500	12652869	990	990	990	990	0
450	20250204	123400	12652869	990	990	990	990	0
451	20250204	123300	12652869	990	990	990	990	0
452	20250204	123200	12652869	990	990	990	990	0
453	20250204	123100	12652869	990	990	990	990	0
454	20250204	123000	12652869	990	990	990	990	0
455	20250204	122900	12652869	990	990	990	990	0
456	20250204	122800	12652869	990	990	990	990	0
457	20250204	122700	12652869	990	990	990	990	0
458	20250204	122600	12652869	990	990	990	990	0
459	20250204	122500	12652869	990	990	990	990	0
460	20250204	122400	12652869	990	990	990	990	0
461	20250204	122300	12652869	990	990	990	990	0
462	20250204	122200	12652869	990	990	990	990	0
463	20250204	122100	12652869	990	990	990	990	0
464	20250204	122000	12652869	990	990	990	990	2
465	20250204	121900	12650889	990	990	990	990	0
466	20250204	121800	12650889	990	990	990	990	0
467	20250204	121700	12650889	990	990	990	990	0
468	20250204	121600	12650889	990	990	990	990	0
469	20250204	121500	12650889	990	990	990	990	0
470	20250204	121400	12650889	990	990	990	990	0
471	20250204	121300	12650889	990	990	990	990	0
472	20250204	121200	12650889	990	990	990	990	0
473	20250204	121100	12650889	990	990	990	990	0
474	20250204	121000	12650889	990	990	990	990	0
475	20250204	120900	12650889	990	990	990	990	0
476	20250204	120800	12650889	990	990	990	990	100
477	20250204	120700	12551889	989	989	989	989	0
478	20250204	120600	12551889	989	989	989	989	0
479	20250204	120500	12551889	989	989	989	989	0
480	20250204	120400	12551889	989	989	989	989	0
481	20250204	120300	12551889	989	990	990	989	52
482	20250204	120200	12500411	990	990	990	990	0
483	20250204	120100	12500411	990	990	990	990	0
484	20250204	120000	12500411	990	990	990	990	1
485	20250204	115900	12499421	988	988	988	988	0
486	20250204	115800	12499421	988	988	988	988	0
487	20250204	115700	12499421	988	988	988	988	0
488	20250204	115600	12499421	988	988	988	988	0
489	20250204	115500	12499421	988	988	988	988	0
490	20250204	115400	12499421	988	988	988	988	0
491	20250204	115300	12499421	988	988	988	988	0
492	20250204	115200	12499421	988	988	988	988	0
493	20250204	115100	12499421	988	988	988	988	0
494	20250204	115000	12499421	988	988	988	988	0
495	20250204	114900	12499421	988	988	988	988	0
496	20250204	114800	12499421	988	988	988	988	0
497	20250204	114700	12499421	988	988	988	988	0
498	20250204	114600	12499421	988	988	988	988	0
499	20250204	114500	12499421	988	988	988	988	0
500	20250204	114400	12499421	988	988	988	988	0
501	20250204	114300	12499421	988	988	988	988	0
502	20250204	114200	12499421	988	988	988	988	0
503	20250204	114100	12499421	988	988	988	988	0
504	20250204	114000	12499421	988	988	988	988	0
505	20250204	113900	12499421	988	988	988	988	0
506	20250204	113800	12499421	988	988	988	988	0
507	20250204	113700	12499421	988	988	988	988	0
508	20250204	113600	12499421	988	988	988	988	0
509	20250204	113500	12499421	988	989	989	988	3
510	20250204	113400	12496455	989	989	989	989	0
511	20250204	113300	12496455	989	989	989	989	0
512	20250204	113200	12496455	989	989	989	989	0
513	20250204	113100	12496455	989	989	989	989	0
514	20250204	113000	12496455	989	989	989	989	2
515	20250204	112900	12494477	990	990	990	990	0
516	20250204	112800	12494477	990	990	990	990	0
517	20250204	112700	12494477	990	990	990	990	0
518	20250204	112600	12494477	990	990	990	990	0
519	20250204	112500	12494477	990	990	990	990	0
520	20250204	112400	12494477	990	990	990	990	0
521	20250204	112300	12494477	990	990	990	990	0
522	20250204	112200	12494477	990	990	990	990	0
523	20250204	112100	12494477	990	990	990	990	0
524	20250204	112000	12494477	990	990	990	990	0
525	20250204	111900	12494477	990	990	990	990	0
526	20250204	111800	12494477	990	990	990	990	0
527	20250204	111700	12494477	990	990	990	990	0
528	20250204	111600	12494477	990	990	990	990	337
529	20250204	111500	12160847	990	990	990	990	0
530	20250204	111400	12160847	990	990	990	990	0
531	20250204	111300	12160847	990	990	990	990	0
532	20250204	111200	12160847	990	990	990	990	0
533	20250204	111100	12160847	990	990	990	990	0
534	20250204	111000	12160847	990	990	990	990	0
535	20250204	110900	12160847	990	990	990	990	9
536	20250204	110800	12151937	990	990	990	990	2
537	20250204	110700	12149957	990	990	990	990	0
538	20250204	110600	12149957	990	990	990	990	0
539	20250204	110500	12149957	990	990	990	990	0
540	20250204	110400	12149957	990	990	990	990	0
541	20250204	110300	12149957	990	990	990	990	0
542	20250204	110200	12149957	990	990	990	990	0
543	20250204	110100	12149957	990	989	990	989	58
544	20250204	110000	12092589	991	990	991	989	81
545	20250204	105900	12012459	991	991	991	991	0
546	20250204	105800	12012459	991	991	991	991	0
547	20250204	105700	12012459	991	991	991	991	0
548	20250204	105600	12012459	991	989	991	989	16
549	20250204	105500	11996633	991	991	991	991	0
550	20250204	105400	11996633	991	991	991	991	0
551	20250204	105300	11996633	991	991	991	991	0
552	20250204	105200	11996633	991	991	991	991	0
553	20250204	105100	11996633	991	991	991	991	0
554	20250204	105000	11996633	991	991	991	991	0
555	20250204	104900	11996633	991	991	991	991	0
556	20250204	104800	11996633	991	991	991	991	0
557	20250204	104700	11996633	991	991	991	991	0
558	20250204	104600	11996633	991	991	991	991	0
559	20250204	104500	11996633	991	991	991	991	0
560	20250204	104400	11996633	991	991	991	991	1
561	20250204	104300	11995642	988	988	988	988	0
562	20250204	104200	11995642	988	988	988	988	0
563	20250204	104100	11995642	988	988	988	988	0
564	20250204	104000	11995642	988	988	988	988	0
565	20250204	103900	11995642	988	988	988	988	0
566	20250204	103800	11995642	988	988	988	988	0
567	20250204	103700	11995642	988	988	988	988	0
568	20250204	103600	11995642	988	988	988	988	0
569	20250204	103500	11995642	988	988	988	988	0
570	20250204	103400	11995642	988	988	988	988	0
571	20250204	103300	11995642	988	989	989	988	400
572	20250204	103200	11600049	991	991	991	991	0
573	20250204	103100	11600049	991	991	991	991	0
574	20250204	103000	11600049	991	991	991	991	0
575	20250204	102900	11600049	991	991	991	991	0
576	20250204	102800	11600049	991	991	991	991	68
577	20250204	102700	11532661	991	991	991	991	0
578	20250204	102600	11532661	991	991	991	991	0
579	20250204	102500	11532661	991	991	991	991	0
580	20250204	102400	11532661	991	991	991	991	0
581	20250204	102300	11532661	991	991	991	991	0
582	20250204	102200	11532661	991	991	991	991	0
583	20250204	102100	11532661	991	991	991	991	0
584	20250204	102000	11532661	991	991	991	991	0
585	20250204	101900	11532661	991	991	991	991	8
586	20250204	101800	11524733	989	989	989	989	0
587	20250204	101700	11524733	989	989	989	989	0
588	20250204	101600	11524733	989	989	989	989	0
589	20250204	101500	11524733	989	989	989	989	0
590	20250204	101400	11524733	989	989	989	989	0
591	20250204	101300	11524733	989	989	989	989	0
592	20250204	101200	11524733	989	989	989	989	0
593	20250204	101100	11524733	989	989	989	989	0
594	20250204	101000	11524733	989	988	989	988	149
595	20250204	100900	11377381	989	989	989	989	19
596	20250204	100800	11358590	988	989	989	988	11
597	20250204	100700	11347721	989	989	989	989	10
598	20250204	100600	11337831	991	991	991	991	250
599	20250204	100500	11090081	991	991	991	991	0
600	20250204	100400	11090081	991	991	991	991	0
601	20250204	100300	11090081	991	991	991	991	0
602	20250204	100200	11090081	991	991	991	991	0
603	20250204	100100	11090081	991	991	991	991	0
604	20250204	100000	11090081	991	991	991	991	0
605	20250204	095900	11090081	991	991	991	991	8
606	20250204	095800	11082153	992	992	992	992	0
607	20250204	095700	11082153	992	992	992	992	0
608	20250204	095600	11082153	992	992	992	992	0
609	20250204	095500	11082153	992	992	992	992	0
610	20250204	095400	11082153	992	992	992	992	0
611	20250204	095300	11082153	992	991	992	991	1000
612	20250204	095200	10090184	987	987	987	987	184
613	20250204	095100	9908576	992	991	992	991	5
614	20250204	095000	9903619	991	991	991	991	0
615	20250204	094900	9903619	991	991	991	991	0
616	20250204	094800	9903619	991	991	991	991	0
617	20250204	094700	9903619	991	991	991	991	0
618	20250204	094600	9903619	991	991	991	991	0
619	20250204	094500	9903619	991	991	991	991	10
620	20250204	094400	9893709	991	991	991	991	1
621	20250204	094300	9892718	991	991	991	991	2
622	20250204	094200	9890736	986	986	986	986	0
623	20250204	094100	9890736	986	986	986	986	0
624	20250204	094000	9890736	986	987	987	986	61
625	20250204	093900	9830553	988	988	988	988	0
626	20250204	093800	9830553	988	989	989	988	73
627	20250204	093700	9758392	990	990	990	990	35
628	20250204	093600	9723742	990	990	990	990	0
629	20250204	093500	9723742	990	990	990	990	0
630	20250204	093400	9723742	990	990	990	990	0
631	20250204	093300	9723742	990	990	990	990	0
632	20250204	093200	9723742	990	990	990	990	1
633	20250204	093100	9722752	991	991	991	991	1176
634	20250204	093000	8557336	991	991	991	991	49
635	20250204	092900	8508777	991	991	991	991	40
636	20250204	092800	8469137	991	991	991	991	500
637	20250204	092700	7973637	991	991	991	991	0
638	20250204	092600	7973637	991	992	992	991	2372
639	20250204	092500	5622959	991	991	991	991	0
640	20250204	092400	5622959	991	991	991	991	0
641	20250204	092300	5622959	991	992	992	991	800
642	20250204	092200	4829904	991	991	991	991	0
643	20250204	092100	4829904	991	997	997	991	170
644	20250204	092000	4660965	1002	1002	1002	1002	0
645	20250204	091900	4660965	1002	1002	1002	1002	0
646	20250204	091800	4660965	1002	1002	1002	1002	24
647	20250204	091700	4636917	1002	1003	1003	1002	466
648	20250204	091600	4169975	1003	1003	1003	1003	0
649	20250204	091500	4169975	1003	1003	1003	1003	0
650	20250204	091400	4169975	1003	1003	1003	1003	0
651	20250204	091300	4169975	1003	1003	1003	1003	0
652	20250204	091200	4169975	1003	999	1003	999	754
653	20250204	091100	3414253	1002	1002	1002	1002	0
654	20250204	091000	3414253	1002	1002	1002	1002	0
655	20250204	090900	3414253	1002	1002	1002	1002	200
656	20250204	090800	3213853	1002	1002	1002	1002	0
657	20250204	090700	3213853	1002	1002	1002	1002	0
658	20250204	090600	3213853	1002	1002	1002	1002	98
659	20250204	090500	3115657	1003	1003	1003	1003	200
660	20250204	090400	2915057	1003	1003	1003	1003	153
661	20250204	090300	2761598	1002	1002	1002	1002	0
662	20250204	090200	2761598	1002	1004	1004	1002	315
663	20250204	090100	2445538	1009	1006	1009	1006	733
664	20250204	090000	1706048	1005	1000	1005	993	1711