KissMeData/204840/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	203300	59215789	962	962	962	962	1921
3	20250204	203200	59215789	962	962	962	962	0
4	20250204	203100	59215789	962	962	962	962	0
5	20250204	203000	59215789	962	962	962	962	0
6	20250204	202900	59215789	962	962	962	962	0
7	20250204	202800	59215789	962	962	962	962	0
8	20250204	202700	59215789	962	962	962	962	0
9	20250204	202600	59215789	962	962	962	962	0
10	20250204	202500	59215789	962	962	962	962	0
11	20250204	202400	59215789	962	962	962	962	0
12	20250204	202300	59215789	962	962	962	962	0
13	20250204	202200	59215789	962	962	962	962	0
14	20250204	202100	59215789	962	962	962	962	0
15	20250204	202000	59215789	962	962	962	962	0
16	20250204	201900	59215789	962	962	962	962	0
17	20250204	201800	59215789	962	962	962	962	0
18	20250204	201700	59215789	962	962	962	962	0
19	20250204	201600	59215789	962	962	962	962	0
20	20250204	201500	59215789	962	962	962	962	0
21	20250204	201400	59215789	962	962	962	962	0
22	20250204	201300	59215789	962	962	962	962	0
23	20250204	201200	59215789	962	962	962	962	0
24	20250204	201100	59215789	962	962	962	962	0
25	20250204	201000	59215789	962	962	962	962	0
26	20250204	200900	59215789	962	962	962	962	0
27	20250204	200800	59215789	962	962	962	962	0
28	20250204	200700	59215789	962	962	962	962	0
29	20250204	200600	59215789	962	962	962	962	0
30	20250204	200500	59215789	962	962	962	962	0
31	20250204	200400	59215789	962	962	962	962	0
32	20250204	200300	59215789	962	962	962	962	1921
33	20250204	200200	59215789	962	962	962	962	0
34	20250204	200100	59215789	962	962	962	962	0
35	20250204	200000	59215789	962	962	962	962	0
36	20250204	195900	59215789	962	962	962	962	0
37	20250204	195800	59215789	962	962	962	962	0
38	20250204	195700	59215789	962	962	962	962	0
39	20250204	195600	59215789	962	962	962	962	0
40	20250204	195500	59215789	962	962	962	962	0
41	20250204	195400	59215789	962	962	962	962	0
42	20250204	195300	59215789	962	962	962	962	0
43	20250204	195200	59215789	962	962	962	962	0
44	20250204	195100	59215789	962	962	962	962	0
45	20250204	195000	59215789	962	962	962	962	0
46	20250204	194900	59215789	962	962	962	962	0
47	20250204	194800	59215789	962	962	962	962	0
48	20250204	194700	59215789	962	962	962	962	0
49	20250204	194600	59215789	962	962	962	962	0
50	20250204	194500	59215789	962	962	962	962	0
51	20250204	194400	59215789	962	962	962	962	0
52	20250204	194300	59215789	962	962	962	962	0
53	20250204	194200	59215789	962	962	962	962	0
54	20250204	194100	59215789	962	962	962	962	0
55	20250204	194000	59215789	962	962	962	962	0
56	20250204	193900	59215789	962	962	962	962	0
57	20250204	193800	59215789	962	962	962	962	0
58	20250204	193700	59215789	962	962	962	962	0
59	20250204	193600	59215789	962	962	962	962	0
60	20250204	193500	59215789	962	962	962	962	0
61	20250204	193400	59215789	962	962	962	962	0
62	20250204	193300	59215789	962	962	962	962	1921
63	20250204	193200	59215789	962	962	962	962	0
64	20250204	193100	59215789	962	962	962	962	0
65	20250204	193000	59215789	962	962	962	962	0
66	20250204	192900	59215789	962	962	962	962	0
67	20250204	192800	59215789	962	962	962	962	0
68	20250204	192700	59215789	962	962	962	962	0
69	20250204	192600	59215789	962	962	962	962	0
70	20250204	192500	59215789	962	962	962	962	0
71	20250204	192400	59215789	962	962	962	962	0
72	20250204	192300	59215789	962	962	962	962	0
73	20250204	192200	59215789	962	962	962	962	0
74	20250204	192100	59215789	962	962	962	962	0
75	20250204	192000	59215789	962	962	962	962	0
76	20250204	191900	59215789	962	962	962	962	0
77	20250204	191800	59215789	962	962	962	962	0
78	20250204	191700	59215789	962	962	962	962	0
79	20250204	191600	59215789	962	962	962	962	0
80	20250204	191500	59215789	962	962	962	962	0
81	20250204	191400	59215789	962	962	962	962	0
82	20250204	191300	59215789	962	962	962	962	0
83	20250204	191200	59215789	962	962	962	962	0
84	20250204	191100	59215789	962	962	962	962	0
85	20250204	191000	59215789	962	962	962	962	0
86	20250204	190900	59215789	962	962	962	962	0
87	20250204	190800	59215789	962	962	962	962	0
88	20250204	190700	59215789	962	962	962	962	0
89	20250204	190600	59215789	962	962	962	962	0
90	20250204	190500	59215789	962	962	962	962	0
91	20250204	190400	59215789	962	962	962	962	0
92	20250204	190300	59215789	962	962	962	962	1921
93	20250204	190200	59215789	962	962	962	962	0
94	20250204	190100	59215789	962	962	962	962	0
95	20250204	190000	59215789	962	962	962	962	0
96	20250204	185900	59215789	962	962	962	962	0
97	20250204	185800	59215789	962	962	962	962	0
98	20250204	185700	59215789	962	962	962	962	0
99	20250204	185600	59215789	962	962	962	962	0
100	20250204	185500	59215789	962	962	962	962	0
101	20250204	185400	59215789	962	962	962	962	0
102	20250204	185300	59215789	962	962	962	962	0
103	20250204	185200	59215789	962	962	962	962	0
104	20250204	185100	59215789	962	962	962	962	0
105	20250204	185000	59215789	962	962	962	962	0
106	20250204	184900	59215789	962	962	962	962	0
107	20250204	184800	59215789	962	962	962	962	0
108	20250204	184700	59215789	962	962	962	962	0
109	20250204	184600	59215789	962	962	962	962	0
110	20250204	184500	59215789	962	962	962	962	0
111	20250204	184400	59215789	962	962	962	962	0
112	20250204	184300	59215789	962	962	962	962	0
113	20250204	184200	59215789	962	962	962	962	0
114	20250204	184100	59215789	962	962	962	962	0
115	20250204	184000	59215789	962	962	962	962	0
116	20250204	183900	59215789	962	962	962	962	0
117	20250204	183800	59215789	962	962	962	962	0
118	20250204	183700	59215789	962	962	962	962	0
119	20250204	183600	59215789	962	962	962	962	0
120	20250204	183500	59215789	962	962	962	962	0
121	20250204	183400	59215789	962	962	962	962	0
122	20250204	183300	59215789	962	962	962	962	1921
123	20250204	183200	59215789	962	962	962	962	0
124	20250204	183100	59215789	962	962	962	962	0
125	20250204	183000	59215789	962	962	962	962	0
126	20250204	182900	59215789	962	962	962	962	0
127	20250204	182800	59215789	962	962	962	962	0
128	20250204	182700	59215789	962	962	962	962	0
129	20250204	182600	59215789	962	962	962	962	0
130	20250204	182500	59215789	962	962	962	962	0
131	20250204	182400	59215789	962	962	962	962	0
132	20250204	182300	59215789	962	962	962	962	0
133	20250204	182200	59215789	962	962	962	962	0
134	20250204	182100	59215789	962	962	962	962	0
135	20250204	182000	59215789	962	962	962	962	0
136	20250204	181900	59215789	962	962	962	962	0
137	20250204	181800	59215789	962	962	962	962	0
138	20250204	181700	59215789	962	962	962	962	0
139	20250204	181600	59215789	962	962	962	962	0
140	20250204	181500	59215789	962	962	962	962	0
141	20250204	181400	59215789	962	962	962	962	0
142	20250204	181300	59215789	962	962	962	962	0
143	20250204	181200	59215789	962	962	962	962	0
144	20250204	181100	59215789	962	962	962	962	0
145	20250204	181000	59215789	962	962	962	962	0
146	20250204	180900	59215789	962	962	962	962	0
147	20250204	180800	59215789	962	962	962	962	0
148	20250204	180700	59215789	962	962	962	962	0
149	20250204	180600	59215789	962	962	962	962	0
150	20250204	180500	59215789	962	962	962	962	0
151	20250204	180400	59215789	962	962	962	962	0
152	20250204	180300	59215789	962	962	962	962	1921
153	20250204	180200	59215789	962	962	962	962	0
154	20250204	180100	59215789	962	962	962	962	0
155	20250204	180000	59215789	962	962	962	962	0
156	20250204	175900	59215789	962	962	962	962	0
157	20250204	175800	59215789	962	962	962	962	0
158	20250204	175700	59215789	962	962	962	962	0
159	20250204	175600	59215789	962	962	962	962	0
160	20250204	175500	59215789	962	962	962	962	0
161	20250204	175400	59215789	962	962	962	962	0
162	20250204	175300	59215789	962	962	962	962	0
163	20250204	175200	59215789	962	962	962	962	0
164	20250204	175100	59215789	962	962	962	962	0
165	20250204	175000	59215789	962	962	962	962	0
166	20250204	174900	59215789	962	962	962	962	0
167	20250204	174800	59215789	962	962	962	962	0
168	20250204	174700	59215789	962	962	962	962	0
169	20250204	174600	59215789	962	962	962	962	0
170	20250204	174500	59215789	962	962	962	962	0
171	20250204	174400	59215789	962	962	962	962	0
172	20250204	174300	59215789	962	962	962	962	0
173	20250204	174200	59215789	962	962	962	962	0
174	20250204	174100	59215789	962	962	962	962	0
175	20250204	174000	59215789	962	962	962	962	0
176	20250204	173900	59215789	962	962	962	962	0
177	20250204	173800	59215789	962	962	962	962	0
178	20250204	173700	59215789	962	962	962	962	0
179	20250204	173600	59215789	962	962	962	962	0
180	20250204	173500	59215789	962	962	962	962	0
181	20250204	173400	59215789	962	962	962	962	0
182	20250204	173300	59215789	962	962	962	962	1921
183	20250204	173200	59215789	962	962	962	962	0
184	20250204	173100	59215789	962	962	962	962	0
185	20250204	173000	59215789	962	962	962	962	0
186	20250204	172900	59215789	962	962	962	962	0
187	20250204	172800	59215789	962	962	962	962	0
188	20250204	172700	59215789	962	962	962	962	0
189	20250204	172600	59215789	962	962	962	962	0
190	20250204	172500	59215789	962	962	962	962	0
191	20250204	172400	59215789	962	962	962	962	0
192	20250204	172300	59215789	962	962	962	962	0
193	20250204	172200	59215789	962	962	962	962	0
194	20250204	172100	59215789	962	962	962	962	0
195	20250204	172000	59215789	962	962	962	962	0
196	20250204	171900	59215789	962	962	962	962	0
197	20250204	171800	59215789	962	962	962	962	0
198	20250204	171700	59215789	962	962	962	962	0
199	20250204	171600	59215789	962	962	962	962	0
200	20250204	171500	59215789	962	962	962	962	0
201	20250204	171400	59215789	962	962	962	962	0
202	20250204	171300	59215789	962	962	962	962	0
203	20250204	171200	59215789	962	962	962	962	0
204	20250204	171100	59215789	962	962	962	962	0
205	20250204	171000	59215789	962	962	962	962	0
206	20250204	170900	59215789	962	962	962	962	0
207	20250204	170800	59215789	962	962	962	962	0
208	20250204	170700	59215789	962	962	962	962	0
209	20250204	170600	59215789	962	962	962	962	0
210	20250204	170500	59215789	962	962	962	962	0
211	20250204	170400	59215789	962	962	962	962	0
212	20250204	170300	59215789	962	962	962	962	1921
213	20250204	170200	59215789	962	962	962	962	0
214	20250204	170100	59215789	962	962	962	962	0
215	20250204	170000	59215789	962	962	962	962	0
216	20250204	165900	59215789	962	962	962	962	0
217	20250204	165800	59215789	962	962	962	962	0
218	20250204	165700	59215789	962	962	962	962	0
219	20250204	165600	59215789	962	962	962	962	0
220	20250204	165500	59215789	962	962	962	962	0
221	20250204	165400	59215789	962	962	962	962	0
222	20250204	165300	59215789	962	962	962	962	0
223	20250204	165200	59215789	962	962	962	962	0
224	20250204	165100	59215789	962	962	962	962	0
225	20250204	165000	59215789	962	962	962	962	0
226	20250204	164900	59215789	962	962	962	962	0
227	20250204	164800	59215789	962	962	962	962	0
228	20250204	164700	59215789	962	962	962	962	0
229	20250204	164600	59215789	962	962	962	962	0
230	20250204	164500	59215789	962	962	962	962	0
231	20250204	164400	59215789	962	962	962	962	0
232	20250204	164300	59215789	962	962	962	962	0
233	20250204	164200	59215789	962	962	962	962	0
234	20250204	164100	59215789	962	962	962	962	0
235	20250204	164000	59215789	962	962	962	962	0
236	20250204	163900	59215789	962	962	962	962	0
237	20250204	163800	59215789	962	962	962	962	0
238	20250204	163700	59215789	962	962	962	962	0
239	20250204	163600	59215789	962	962	962	962	0
240	20250204	163500	59215789	962	962	962	962	0
241	20250204	163400	59215789	962	962	962	962	0
242	20250204	163300	59215789	962	962	962	962	1921
243	20250204	163200	59215789	962	962	962	962	0
244	20250204	163100	59215789	962	962	962	962	0
245	20250204	163000	59215789	962	962	962	962	0
246	20250204	162900	59215789	962	962	962	962	0
247	20250204	162800	59215789	962	962	962	962	0
248	20250204	162700	59215789	962	962	962	962	0
249	20250204	162600	59215789	962	962	962	962	0
250	20250204	162500	59215789	962	962	962	962	0
251	20250204	162400	59215789	962	962	962	962	0
252	20250204	162300	59215789	962	962	962	962	0
253	20250204	162200	59215789	962	962	962	962	0
254	20250204	162100	59215789	962	962	962	962	0
255	20250204	162000	59215789	962	962	962	962	0
256	20250204	161900	59215789	962	962	962	962	0
257	20250204	161800	59215789	962	962	962	962	0
258	20250204	161700	59215789	962	962	962	962	0
259	20250204	161600	59215789	962	962	962	962	0
260	20250204	161500	59215789	962	962	962	962	0
261	20250204	161400	59215789	962	962	962	962	0
262	20250204	161300	59215789	962	962	962	962	0
263	20250204	161200	59215789	962	962	962	962	0
264	20250204	161100	59215789	962	962	962	962	0
265	20250204	161000	59215789	962	962	962	962	0
266	20250204	160900	59215789	962	962	962	962	0
267	20250204	160800	59215789	962	962	962	962	0
268	20250204	160700	59215789	962	962	962	962	0
269	20250204	160600	59215789	962	962	962	962	0
270	20250204	160500	59215789	962	962	962	962	0
271	20250204	160400	59215789	962	962	962	962	0
272	20250204	160300	59215789	962	962	962	962	1921
273	20250204	160200	59215789	962	962	962	962	0
274	20250204	160100	59215789	962	962	962	962	0
275	20250204	160000	59215789	962	962	962	962	0
276	20250204	155900	59215789	962	962	962	962	0
277	20250204	155800	59215789	962	962	962	962	0
278	20250204	155700	59215789	962	962	962	962	0
279	20250204	155600	59215789	962	962	962	962	0
280	20250204	155500	59215789	962	962	962	962	0
281	20250204	155400	59215789	962	962	962	962	0
282	20250204	155300	59215789	962	962	962	962	0
283	20250204	155200	59215789	962	962	962	962	0
284	20250204	155100	59215789	962	962	962	962	0
285	20250204	155000	59215789	962	962	962	962	0
286	20250204	154900	59215789	962	962	962	962	0
287	20250204	154800	59215789	962	962	962	962	0
288	20250204	154700	59215789	962	962	962	962	0
289	20250204	154600	59215789	962	962	962	962	0
290	20250204	154500	59215789	962	962	962	962	0
291	20250204	154400	59215789	962	962	962	962	0
292	20250204	154300	59215789	962	962	962	962	0
293	20250204	154200	59215789	962	962	962	962	0
294	20250204	154100	59215789	962	962	962	962	0
295	20250204	154000	59215789	962	962	962	962	0
296	20250204	153900	59215789	962	962	962	962	0
297	20250204	153800	59215789	962	962	962	962	0
298	20250204	153700	59215789	962	962	962	962	0
299	20250204	153600	59215789	962	962	962	962	0
300	20250204	153500	59215789	962	962	962	962	0
301	20250204	153400	59215789	962	962	962	962	0
302	20250204	153300	59215789	962	962	962	962	1921
303	20250204	153200	59215789	962	962	962	962	0
304	20250204	153100	59215789	962	962	962	962	0
305	20250204	153000	59215789	962	962	962	962	1921
306	20250204	152900	57367787	969	969	969	969	0
307	20250204	152800	57367787	969	969	969	969	0
308	20250204	152700	57367787	969	969	969	969	0
309	20250204	152600	57367787	969	969	969	969	0
310	20250204	152500	57367787	969	969	969	969	0
311	20250204	152400	57367787	969	969	969	969	0
312	20250204	152300	57367787	969	969	969	969	0
313	20250204	152200	57367787	969	969	969	969	0
314	20250204	152100	57367787	969	969	969	969	0
315	20250204	152000	57367787	969	969	969	969	0
316	20250204	151900	57367787	969	969	969	969	18
317	20250204	151800	57350345	969	968	969	961	10051
318	20250204	151700	47685838	969	969	969	969	15
319	20250204	151600	47671303	970	970	970	970	27
320	20250204	151500	47645113	970	970	970	970	23
321	20250204	151400	47622803	972	972	972	972	0
322	20250204	151300	47622803	972	972	972	972	0
323	20250204	151200	47622803	972	972	972	972	0
324	20250204	151100	47622803	972	972	972	972	0
325	20250204	151000	47622803	972	972	972	972	0
326	20250204	150900	47622803	972	972	972	972	0
327	20250204	150800	47622803	972	972	972	972	1
328	20250204	150700	47621831	968	972	972	968	208
329	20250204	150600	47420483	968	968	968	968	0
330	20250204	150500	47420483	968	968	968	968	210
331	20250204	150400	47217203	968	968	968	968	467
332	20250204	150300	46765147	968	968	968	968	0
333	20250204	150200	46765147	968	968	968	968	0
334	20250204	150100	46765147	968	963	969	963	104
335	20250204	150000	46664484	961	966	966	961	3100
336	20250204	145900	43680360	966	966	966	966	0
337	20250204	145800	43680360	966	966	966	966	30
338	20250204	145700	43651380	971	971	971	971	0
339	20250204	145600	43651380	971	971	971	971	0
340	20250204	145500	43651380	971	971	971	971	1028
341	20250204	145400	42653192	971	972	972	971	3
342	20250204	145300	42650278	965	972	972	965	37
343	20250204	145200	42614526	966	966	966	966	4
344	20250204	145100	42610662	974	974	974	974	0
345	20250204	145000	42610662	974	974	974	974	0
346	20250204	144900	42610662	974	974	974	974	0
347	20250204	144800	42610662	974	974	974	974	1
348	20250204	144700	42609688	973	973	973	973	0
349	20250204	144600	42609688	973	973	973	973	0
350	20250204	144500	42609688	973	973	973	973	0
351	20250204	144400	42609688	973	973	973	973	0
352	20250204	144300	42609688	973	973	973	973	0
353	20250204	144200	42609688	973	973	973	973	0
354	20250204	144100	42609688	973	973	973	973	1
355	20250204	144000	42608715	973	973	973	973	0
356	20250204	143900	42608715	973	973	973	973	0
357	20250204	143800	42608715	973	973	973	973	0
358	20250204	143700	42608715	973	973	973	973	0
359	20250204	143600	42608715	973	973	973	973	0
360	20250204	143500	42608715	973	973	973	973	0
361	20250204	143400	42608715	973	973	973	973	0
362	20250204	143300	42608715	973	973	973	973	0
363	20250204	143200	42608715	973	973	973	973	0
364	20250204	143100	42608715	973	973	973	973	0
365	20250204	143000	42608715	973	973	973	973	0
366	20250204	142900	42608715	973	973	973	973	0
367	20250204	142800	42608715	973	973	973	973	0
368	20250204	142700	42608715	973	973	973	973	0
369	20250204	142600	42608715	973	973	973	973	0
370	20250204	142500	42608715	973	973	973	973	0
371	20250204	142400	42608715	973	965	973	965	1001
372	20250204	142300	41642742	965	966	966	965	21617
373	20250204	142200	20782324	966	968	968	966	1688
374	20250204	142100	19150497	968	969	969	968	4214
375	20250204	142000	15067210	975	975	975	975	0
376	20250204	141900	15067210	975	975	975	975	0
377	20250204	141800	15067210	975	975	975	975	0
378	20250204	141700	15067210	975	975	975	975	0
379	20250204	141600	15067210	975	975	975	975	0
380	20250204	141500	15067210	975	975	975	975	0
381	20250204	141400	15067210	975	975	975	975	0
382	20250204	141300	15067210	975	975	975	975	0
383	20250204	141200	15067210	975	975	975	975	0
384	20250204	141100	15067210	975	975	975	975	0
385	20250204	141000	15067210	975	975	975	975	0
386	20250204	140900	15067210	975	975	975	975	0
387	20250204	140800	15067210	975	975	975	975	2
388	20250204	140700	15065260	975	975	975	975	0
389	20250204	140600	15065260	975	975	975	975	0
390	20250204	140500	15065260	975	975	975	975	0
391	20250204	140400	15065260	975	975	975	975	1
392	20250204	140300	15064285	970	972	972	970	2129
393	20250204	140200	12995514	972	972	972	972	271
394	20250204	140100	12732102	973	973	973	973	155
395	20250204	140000	12581287	973	973	973	973	2350
396	20250204	135900	10294737	975	975	975	975	0
397	20250204	135800	10294737	975	975	975	975	0
398	20250204	135700	10294737	975	975	975	975	0
399	20250204	135600	10294737	975	975	975	975	0
400	20250204	135500	10294737	975	975	975	975	1
401	20250204	135400	10293762	973	973	973	973	118
402	20250204	135300	10178948	973	973	973	973	1554
403	20250204	135200	8666906	975	975	975	975	0
404	20250204	135100	8666906	975	975	975	975	0
405	20250204	135000	8666906	975	975	975	975	0
406	20250204	134900	8666906	975	975	975	975	0
407	20250204	134800	8666906	975	975	975	975	0
408	20250204	134700	8666906	975	975	975	975	0
409	20250204	134600	8666906	975	975	975	975	0
410	20250204	134500	8666906	975	975	975	975	0
411	20250204	134400	8666906	975	975	975	975	0
412	20250204	134300	8666906	975	975	975	975	0
413	20250204	134200	8666906	975	975	975	975	0
414	20250204	134100	8666906	975	975	975	975	0
415	20250204	134000	8666906	975	975	975	975	0
416	20250204	133900	8666906	975	975	975	975	0
417	20250204	133800	8666906	975	975	975	975	0
418	20250204	133700	8666906	975	975	975	975	0
419	20250204	133600	8666906	975	975	975	975	0
420	20250204	133500	8666906	975	975	975	975	0
421	20250204	133400	8666906	975	975	975	975	0
422	20250204	133300	8666906	975	975	975	975	58
423	20250204	133200	8610356	973	973	973	973	0
424	20250204	133100	8610356	973	973	973	973	619
425	20250204	133000	8008069	975	975	975	975	0
426	20250204	132900	8008069	975	975	975	975	0
427	20250204	132800	8008069	975	975	975	975	20
428	20250204	132700	7988569	975	973	975	973	104
429	20250204	132600	7887371	975	973	975	973	857
430	20250204	132500	7053508	975	975	975	975	0
431	20250204	132400	7053508	975	975	975	975	0
432	20250204	132300	7053508	975	975	975	975	0
433	20250204	132200	7053508	975	975	975	975	0
434	20250204	132100	7053508	975	975	975	975	0
435	20250204	132000	7053508	975	975	975	975	3
436	20250204	131900	7050583	973	974	974	973	680
437	20250204	131800	6388938	975	975	975	975	9
438	20250204	131700	6380163	975	975	975	975	0
439	20250204	131600	6380163	975	975	975	975	0
440	20250204	131500	6380163	975	975	975	975	0
441	20250204	131400	6380163	975	975	975	975	0
442	20250204	131300	6380163	975	975	975	975	0
443	20250204	131200	6380163	975	975	975	975	218
444	20250204	131100	6167613	976	976	976	976	0
445	20250204	131000	6167613	976	976	976	976	0
446	20250204	130900	6167613	976	976	976	976	0
447	20250204	130800	6167613	976	976	976	976	0
448	20250204	130700	6167613	976	976	976	976	1
449	20250204	130600	6166637	975	975	975	975	0
450	20250204	130500	6166637	975	975	975	975	1
451	20250204	130400	6165662	976	976	976	976	0
452	20250204	130300	6165662	976	976	976	976	105
453	20250204	130200	6063182	977	977	977	977	0
454	20250204	130100	6063182	977	977	977	977	0
455	20250204	130000	6063182	977	977	977	977	0
456	20250204	125900	6063182	977	977	977	977	0
457	20250204	125800	6063182	977	977	977	977	0
458	20250204	125700	6063182	977	977	977	977	5
459	20250204	125600	6058297	977	977	977	977	7
460	20250204	125500	6051458	977	977	977	977	0
461	20250204	125400	6051458	977	977	977	977	0
462	20250204	125300	6051458	977	977	977	977	30
463	20250204	125200	6022148	976	976	976	976	0
464	20250204	125100	6022148	976	976	976	976	0
465	20250204	125000	6022148	976	976	976	976	0
466	20250204	124900	6022148	976	976	976	976	0
467	20250204	124800	6022148	976	976	976	976	0
468	20250204	124700	6022148	976	976	976	976	0
469	20250204	124600	6022148	976	976	976	976	0
470	20250204	124500	6022148	976	976	976	976	814
471	20250204	124400	5227684	978	978	978	978	0
472	20250204	124300	5227684	978	978	978	978	0
473	20250204	124200	5227684	978	978	978	978	0
474	20250204	124100	5227684	978	978	978	978	0
475	20250204	124000	5227684	978	978	978	978	0
476	20250204	123900	5227684	978	978	978	978	0
477	20250204	123800	5227684	978	978	978	978	0
478	20250204	123700	5227684	978	978	978	978	0
479	20250204	123600	5227684	978	978	978	978	0
480	20250204	123500	5227684	978	978	978	978	0
481	20250204	123400	5227684	978	978	978	978	0
482	20250204	123300	5227684	978	978	978	978	0
483	20250204	123200	5227684	978	978	978	978	0
484	20250204	123100	5227684	978	978	978	978	2
485	20250204	123000	5225728	978	978	978	978	0
486	20250204	122900	5225728	978	978	978	978	0
487	20250204	122800	5225728	978	978	978	978	0
488	20250204	122700	5225728	978	978	978	978	0
489	20250204	122600	5225728	978	978	978	978	0
490	20250204	122500	5225728	978	978	978	978	0
491	20250204	122400	5225728	978	978	978	978	0
492	20250204	122300	5225728	978	978	978	978	0
493	20250204	122200	5225728	978	978	978	978	0
494	20250204	122100	5225728	978	978	978	978	0
495	20250204	122000	5225728	978	978	978	978	0
496	20250204	121900	5225728	978	978	978	978	35
497	20250204	121800	5191498	978	978	978	978	0
498	20250204	121700	5191498	978	978	978	978	0
499	20250204	121600	5191498	978	978	978	978	0
500	20250204	121500	5191498	978	978	978	978	0
501	20250204	121400	5191498	978	978	978	978	0
502	20250204	121300	5191498	978	978	978	978	0
503	20250204	121200	5191498	978	978	978	978	0
504	20250204	121100	5191498	978	978	978	978	0
505	20250204	121000	5191498	978	978	978	978	0
506	20250204	120900	5191498	978	978	978	978	0
507	20250204	120800	5191498	978	978	978	978	0
508	20250204	120700	5191498	978	978	978	978	0
509	20250204	120600	5191498	978	978	978	978	0
510	20250204	120500	5191498	978	978	978	978	0
511	20250204	120400	5191498	978	978	978	978	0
512	20250204	120300	5191498	978	978	978	978	0
513	20250204	120200	5191498	978	978	978	978	0
514	20250204	120100	5191498	978	978	978	978	0
515	20250204	120000	5191498	978	978	978	978	8
516	20250204	115900	5183674	978	978	978	978	0
517	20250204	115800	5183674	978	978	978	978	0
518	20250204	115700	5183674	978	978	978	978	0
519	20250204	115600	5183674	978	978	978	978	0
520	20250204	115500	5183674	978	978	978	978	0
521	20250204	115400	5183674	978	979	979	978	344
522	20250204	115300	4847142	978	978	978	978	0
523	20250204	115200	4847142	978	978	978	978	0
524	20250204	115100	4847142	978	978	978	978	0
525	20250204	115000	4847142	978	978	978	978	0
526	20250204	114900	4847142	978	978	978	978	0
527	20250204	114800	4847142	978	978	978	978	0
528	20250204	114700	4847142	978	978	978	978	0
529	20250204	114600	4847142	978	978	978	978	0
530	20250204	114500	4847142	978	978	978	978	56
531	20250204	114400	4792374	978	978	978	978	0
532	20250204	114300	4792374	978	978	978	978	1
533	20250204	114200	4791396	978	978	978	978	0
534	20250204	114100	4791396	978	978	978	978	0
535	20250204	114000	4791396	978	978	978	978	0
536	20250204	113900	4791396	978	978	978	978	0
537	20250204	113800	4791396	978	978	978	978	0
538	20250204	113700	4791396	978	978	978	978	0
539	20250204	113600	4791396	978	978	978	978	0
540	20250204	113500	4791396	978	978	978	978	0
541	20250204	113400	4791396	978	978	978	978	0
542	20250204	113300	4791396	978	978	978	978	0
543	20250204	113200	4791396	978	978	978	978	0
544	20250204	113100	4791396	978	978	978	978	0
545	20250204	113000	4791396	978	978	978	978	0
546	20250204	112900	4791396	978	978	978	978	0
547	20250204	112800	4791396	978	978	978	978	1
548	20250204	112700	4790418	978	978	978	978	0
549	20250204	112600	4790418	978	978	978	978	0
550	20250204	112500	4790418	978	978	978	978	0
551	20250204	112400	4790418	978	978	978	978	0
552	20250204	112300	4790418	978	978	978	978	0
553	20250204	112200	4790418	978	978	978	978	0
554	20250204	112100	4790418	978	978	978	978	0
555	20250204	112000	4790418	978	978	978	978	0
556	20250204	111900	4790418	978	978	978	978	0
557	20250204	111800	4790418	978	978	978	978	1
558	20250204	111700	4789440	978	978	978	978	3
559	20250204	111600	4786506	978	978	978	978	0
560	20250204	111500	4786506	978	978	978	978	16
561	20250204	111400	4770858	978	978	978	978	0
562	20250204	111300	4770858	978	978	978	978	0
563	20250204	111200	4770858	978	978	978	978	0
564	20250204	111100	4770858	978	978	978	978	0
565	20250204	111000	4770858	978	978	978	978	0
566	20250204	110900	4770858	978	978	978	978	0
567	20250204	110800	4770858	978	978	978	978	0
568	20250204	110700	4770858	978	978	978	978	16
569	20250204	110600	4755210	978	978	978	978	0
570	20250204	110500	4755210	978	978	978	978	0
571	20250204	110400	4755210	978	978	978	978	0
572	20250204	110300	4755210	978	978	978	978	0
573	20250204	110200	4755210	978	978	978	978	0
574	20250204	110100	4755210	978	978	978	978	0
575	20250204	110000	4755210	978	978	978	978	0
576	20250204	105900	4755210	978	978	978	978	8
577	20250204	105800	4747386	979	979	979	979	0
578	20250204	105700	4747386	979	979	979	979	0
579	20250204	105600	4747386	979	979	979	979	1
580	20250204	105500	4746407	978	978	978	978	0
581	20250204	105400	4746407	978	978	978	978	1
582	20250204	105300	4745429	975	975	975	975	0
583	20250204	105200	4745429	975	975	975	975	1
584	20250204	105100	4744454	980	980	980	980	0
585	20250204	105000	4744454	980	980	980	980	0
586	20250204	104900	4744454	980	980	980	980	0
587	20250204	104800	4744454	980	980	980	980	0
588	20250204	104700	4744454	980	980	980	980	0
589	20250204	104600	4744454	980	980	980	980	0
590	20250204	104500	4744454	980	980	980	980	0
591	20250204	104400	4744454	980	980	980	980	0
592	20250204	104300	4744454	980	980	980	980	0
593	20250204	104200	4744454	980	980	980	980	0
594	20250204	104100	4744454	980	980	980	980	4
595	20250204	104000	4740534	979	979	979	979	9
596	20250204	103900	4731723	979	979	979	979	0
597	20250204	103800	4731723	979	979	979	979	0
598	20250204	103700	4731723	979	979	979	979	0
599	20250204	103600	4731723	979	979	979	979	0
600	20250204	103500	4731723	979	979	979	979	1
601	20250204	103400	4730744	979	979	979	979	0
602	20250204	103300	4730744	979	979	979	979	0
603	20250204	103200	4730744	979	979	979	979	0
604	20250204	103100	4730744	979	979	979	979	0
605	20250204	103000	4730744	979	979	979	979	500
606	20250204	102900	4241244	979	979	979	979	0
607	20250204	102800	4241244	979	979	979	979	300
608	20250204	102700	3947544	979	979	979	979	0
609	20250204	102600	3947544	979	979	979	979	0
610	20250204	102500	3947544	979	979	979	979	0
611	20250204	102400	3947544	979	979	979	979	1
612	20250204	102300	3946565	979	979	979	979	5
613	20250204	102200	3941670	979	979	979	979	0
614	20250204	102100	3941670	979	979	979	979	0
615	20250204	102000	3941670	979	979	979	979	33
616	20250204	101900	3909363	979	979	979	979	0
617	20250204	101800	3909363	979	979	979	979	0
618	20250204	101700	3909363	979	979	979	979	0
619	20250204	101600	3909363	979	979	979	979	0
620	20250204	101500	3909363	979	979	979	979	0
621	20250204	101400	3909363	979	979	979	979	0
622	20250204	101300	3909363	979	979	979	979	0
623	20250204	101200	3909363	979	978	979	978	100
624	20250204	101100	3811553	979	979	979	979	0
625	20250204	101000	3811553	979	979	979	979	0
626	20250204	100900	3811553	979	979	979	979	0
627	20250204	100800	3811553	979	979	979	979	0
628	20250204	100700	3811553	979	979	979	979	0
629	20250204	100600	3811553	979	979	979	979	0
630	20250204	100500	3811553	979	979	979	979	7
631	20250204	100400	3804700	979	979	979	979	0
632	20250204	100300	3804700	979	979	979	979	1
633	20250204	100200	3803721	978	978	978	978	8
634	20250204	100100	3795897	979	979	979	979	0
635	20250204	100000	3795897	979	979	979	979	0
636	20250204	095900	3795897	979	979	979	979	0
637	20250204	095800	3795897	979	979	979	979	3
638	20250204	095700	3792960	979	979	979	979	0
639	20250204	095600	3792960	979	979	979	979	0
640	20250204	095500	3792960	979	979	979	979	0
641	20250204	095400	3792960	979	979	979	979	0
642	20250204	095300	3792960	979	979	979	979	0
643	20250204	095200	3792960	979	979	979	979	0
644	20250204	095100	3792960	979	979	979	979	0
645	20250204	095000	3792960	979	979	979	979	0
646	20250204	094900	3792960	979	979	979	979	0
647	20250204	094800	3792960	979	979	979	979	1
648	20250204	094700	3791981	979	979	979	979	0
649	20250204	094600	3791981	979	979	979	979	0
650	20250204	094500	3791981	979	979	979	979	1
651	20250204	094400	3791002	975	980	980	975	70
652	20250204	094300	3722652	980	980	980	980	3
653	20250204	094200	3719712	980	980	980	980	4
654	20250204	094100	3715792	980	980	980	980	0
655	20250204	094000	3715792	980	980	980	980	419
656	20250204	093900	3305172	980	980	980	980	354
657	20250204	093800	2958252	980	980	980	980	0
658	20250204	093700	2958252	980	974	980	974	67
659	20250204	093600	2892988	975	980	980	975	117
660	20250204	093500	2778773	980	980	980	980	0
661	20250204	093400	2778773	980	980	980	980	165
662	20250204	093300	2617073	980	980	980	980	0
663	20250204	093200	2617073	980	980	980	980	0
664	20250204	093100	2617073	980	980	980	980	0
665	20250204	093000	2617073	980	980	980	980	19
666	20250204	092900	2598453	979	979	979	979	0
667	20250204	092800	2598453	979	979	979	979	1000
668	20250204	092700	1619453	979	979	979	979	0
669	20250204	092600	1619453	979	979	979	979	0
670	20250204	092500	1619453	979	979	979	979	510
671	20250204	092400	1120163	979	979	979	979	0
672	20250204	092300	1120163	979	979	979	979	0
673	20250204	092200	1120163	979	979	979	979	0
674	20250204	092100	1120163	979	979	979	979	0
675	20250204	092000	1120163	979	979	979	979	5
676	20250204	091900	1115268	979	979	979	979	0
677	20250204	091800	1115268	979	972	979	972	101
678	20250204	091700	1017089	979	979	979	979	0
679	20250204	091600	1017089	979	979	979	979	0
680	20250204	091500	1017089	979	979	979	979	0
681	20250204	091400	1017089	979	979	979	979	0
682	20250204	091300	1017089	979	979	979	979	0
683	20250204	091200	1017089	979	979	979	979	10
684	20250204	091100	1007299	979	979	979	979	27
685	20250204	091000	980866	980	980	980	980	0
686	20250204	090900	980866	980	980	980	980	0
687	20250204	090800	980866	980	980	980	980	0
688	20250204	090700	980866	980	980	980	980	0
689	20250204	090600	980866	980	980	980	980	0
690	20250204	090500	980866	980	980	980	980	0
691	20250204	090400	980866	980	978	980	978	1000
692	20250204	090300	980	980	980	980	980	0
693	20250204	090200	980	980	980	980	980	1
694	20250204	090100	0	972	972	972	972	0
695	20250204	090000	0	972	972	972	972	0