KissMeData/021040/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	190600	18500293	913	913	913	913	49
3	20250204	190500	18500293	913	913	913	913	0
4	20250204	190400	18500293	913	913	913	913	0
5	20250204	190300	18500293	913	913	913	913	0
6	20250204	190200	18500293	913	913	913	913	0
7	20250204	190100	18500293	913	913	913	913	0
8	20250204	190000	18500293	913	913	913	913	0
9	20250204	185900	18500293	913	913	913	913	0
10	20250204	185800	18500293	913	913	913	913	0
11	20250204	185700	18500293	913	913	913	913	0
12	20250204	185600	18500293	913	913	913	913	0
13	20250204	185500	18500293	913	913	913	913	0
14	20250204	185400	18500293	913	913	913	913	0
15	20250204	185300	18500293	913	913	913	913	0
16	20250204	185200	18500293	913	913	913	913	0
17	20250204	185100	18500293	913	913	913	913	0
18	20250204	185000	18500293	913	913	913	913	0
19	20250204	184900	18500293	913	913	913	913	0
20	20250204	184800	18500293	913	913	913	913	0
21	20250204	184700	18500293	913	913	913	913	0
22	20250204	184600	18500293	913	913	913	913	0
23	20250204	184500	18500293	913	913	913	913	0
24	20250204	184400	18500293	913	913	913	913	0
25	20250204	184300	18500293	913	913	913	913	0
26	20250204	184200	18500293	913	913	913	913	0
27	20250204	184100	18500293	913	913	913	913	0
28	20250204	184000	18500293	913	913	913	913	0
29	20250204	183900	18500293	913	913	913	913	0
30	20250204	183800	18500293	913	913	913	913	0
31	20250204	183700	18500293	913	913	913	913	0
32	20250204	183600	18500293	913	913	913	913	49
33	20250204	183500	18500293	913	913	913	913	0
34	20250204	183400	18500293	913	913	913	913	0
35	20250204	183300	18500293	913	913	913	913	0
36	20250204	183200	18500293	913	913	913	913	0
37	20250204	183100	18500293	913	913	913	913	0
38	20250204	183000	18500293	913	913	913	913	0
39	20250204	182900	18500293	913	913	913	913	0
40	20250204	182800	18500293	913	913	913	913	0
41	20250204	182700	18500293	913	913	913	913	0
42	20250204	182600	18500293	913	913	913	913	0
43	20250204	182500	18500293	913	913	913	913	0
44	20250204	182400	18500293	913	913	913	913	0
45	20250204	182300	18500293	913	913	913	913	0
46	20250204	182200	18500293	913	913	913	913	0
47	20250204	182100	18500293	913	913	913	913	0
48	20250204	182000	18500293	913	913	913	913	0
49	20250204	181900	18500293	913	913	913	913	0
50	20250204	181800	18500293	913	913	913	913	0
51	20250204	181700	18500293	913	913	913	913	0
52	20250204	181600	18500293	913	913	913	913	0
53	20250204	181500	18500293	913	913	913	913	0
54	20250204	181400	18500293	913	913	913	913	0
55	20250204	181300	18500293	913	913	913	913	0
56	20250204	181200	18500293	913	913	913	913	0
57	20250204	181100	18500293	913	913	913	913	0
58	20250204	181000	18500293	913	913	913	913	0
59	20250204	180900	18500293	913	913	913	913	0
60	20250204	180800	18500293	913	913	913	913	0
61	20250204	180700	18500293	913	913	913	913	0
62	20250204	180600	18500293	913	913	913	913	49
63	20250204	180500	18500293	913	913	913	913	0
64	20250204	180400	18500293	913	913	913	913	0
65	20250204	180300	18500293	913	913	913	913	0
66	20250204	180200	18500293	913	913	913	913	0
67	20250204	180100	18500293	913	913	913	913	0
68	20250204	180000	18500293	913	913	913	913	0
69	20250204	175900	18500293	913	913	913	913	0
70	20250204	175800	18500293	913	913	913	913	0
71	20250204	175700	18500293	913	913	913	913	0
72	20250204	175600	18500293	913	913	913	913	0
73	20250204	175500	18500293	913	913	913	913	0
74	20250204	175400	18500293	913	913	913	913	0
75	20250204	175300	18500293	913	913	913	913	0
76	20250204	175200	18500293	913	913	913	913	0
77	20250204	175100	18500293	913	913	913	913	0
78	20250204	175000	18500293	913	913	913	913	0
79	20250204	174900	18500293	913	913	913	913	0
80	20250204	174800	18500293	913	913	913	913	0
81	20250204	174700	18500293	913	913	913	913	0
82	20250204	174600	18500293	913	913	913	913	0
83	20250204	174500	18500293	913	913	913	913	0
84	20250204	174400	18500293	913	913	913	913	0
85	20250204	174300	18500293	913	913	913	913	0
86	20250204	174200	18500293	913	913	913	913	0
87	20250204	174100	18500293	913	913	913	913	0
88	20250204	174000	18500293	913	913	913	913	0
89	20250204	173900	18500293	913	913	913	913	0
90	20250204	173800	18500293	913	913	913	913	0
91	20250204	173700	18500293	913	913	913	913	0
92	20250204	173600	18500293	913	913	913	913	49
93	20250204	173500	18500293	913	913	913	913	0
94	20250204	173400	18500293	913	913	913	913	0
95	20250204	173300	18500293	913	913	913	913	0
96	20250204	173200	18500293	913	913	913	913	0
97	20250204	173100	18500293	913	913	913	913	0
98	20250204	173000	18500293	913	913	913	913	0
99	20250204	172900	18500293	913	913	913	913	0
100	20250204	172800	18500293	913	913	913	913	0
101	20250204	172700	18500293	913	913	913	913	0
102	20250204	172600	18500293	913	913	913	913	0
103	20250204	172500	18500293	913	913	913	913	0
104	20250204	172400	18500293	913	913	913	913	0
105	20250204	172300	18500293	913	913	913	913	0
106	20250204	172200	18500293	913	913	913	913	0
107	20250204	172100	18500293	913	913	913	913	0
108	20250204	172000	18500293	913	913	913	913	0
109	20250204	171900	18500293	913	913	913	913	0
110	20250204	171800	18500293	913	913	913	913	0
111	20250204	171700	18500293	913	913	913	913	0
112	20250204	171600	18500293	913	913	913	913	0
113	20250204	171500	18500293	913	913	913	913	0
114	20250204	171400	18500293	913	913	913	913	0
115	20250204	171300	18500293	913	913	913	913	0
116	20250204	171200	18500293	913	913	913	913	0
117	20250204	171100	18500293	913	913	913	913	0
118	20250204	171000	18500293	913	913	913	913	0
119	20250204	170900	18500293	913	913	913	913	0
120	20250204	170800	18500293	913	913	913	913	0
121	20250204	170700	18500293	913	913	913	913	0
122	20250204	170600	18500293	913	913	913	913	49
123	20250204	170500	18500293	913	913	913	913	0
124	20250204	170400	18500293	913	913	913	913	0
125	20250204	170300	18500293	913	913	913	913	0
126	20250204	170200	18500293	913	913	913	913	0
127	20250204	170100	18500293	913	913	913	913	0
128	20250204	170000	18500293	913	913	913	913	0
129	20250204	165900	18500293	913	913	913	913	0
130	20250204	165800	18500293	913	913	913	913	0
131	20250204	165700	18500293	913	913	913	913	0
132	20250204	165600	18500293	913	913	913	913	0
133	20250204	165500	18500293	913	913	913	913	0
134	20250204	165400	18500293	913	913	913	913	0
135	20250204	165300	18500293	913	913	913	913	0
136	20250204	165200	18500293	913	913	913	913	0
137	20250204	165100	18500293	913	913	913	913	0
138	20250204	165000	18500293	913	913	913	913	0
139	20250204	164900	18500293	913	913	913	913	0
140	20250204	164800	18500293	913	913	913	913	0
141	20250204	164700	18500293	913	913	913	913	0
142	20250204	164600	18500293	913	913	913	913	0
143	20250204	164500	18500293	913	913	913	913	0
144	20250204	164400	18500293	913	913	913	913	0
145	20250204	164300	18500293	913	913	913	913	0
146	20250204	164200	18500293	913	913	913	913	0
147	20250204	164100	18500293	913	913	913	913	0
148	20250204	164000	18500293	913	913	913	913	0
149	20250204	163900	18500293	913	913	913	913	0
150	20250204	163800	18500293	913	913	913	913	0
151	20250204	163700	18500293	913	913	913	913	0
152	20250204	163600	18500293	913	913	913	913	49
153	20250204	163500	18500293	913	913	913	913	0
154	20250204	163400	18500293	913	913	913	913	0
155	20250204	163300	18500293	913	913	913	913	0
156	20250204	163200	18500293	913	913	913	913	0
157	20250204	163100	18500293	913	913	913	913	0
158	20250204	163000	18500293	913	913	913	913	0
159	20250204	162900	18500293	913	913	913	913	0
160	20250204	162800	18500293	913	913	913	913	0
161	20250204	162700	18500293	913	913	913	913	0
162	20250204	162600	18500293	913	913	913	913	0
163	20250204	162500	18500293	913	913	913	913	0
164	20250204	162400	18500293	913	913	913	913	0
165	20250204	162300	18500293	913	913	913	913	0
166	20250204	162200	18500293	913	913	913	913	0
167	20250204	162100	18500293	913	913	913	913	0
168	20250204	162000	18500293	913	913	913	913	0
169	20250204	161900	18500293	913	913	913	913	0
170	20250204	161800	18500293	913	913	913	913	0
171	20250204	161700	18500293	913	913	913	913	0
172	20250204	161600	18500293	913	913	913	913	0
173	20250204	161500	18500293	913	913	913	913	0
174	20250204	161400	18500293	913	913	913	913	0
175	20250204	161300	18500293	913	913	913	913	0
176	20250204	161200	18500293	913	913	913	913	0
177	20250204	161100	18500293	913	913	913	913	0
178	20250204	161000	18500293	913	913	913	913	0
179	20250204	160900	18500293	913	913	913	913	0
180	20250204	160800	18500293	913	913	913	913	0
181	20250204	160700	18500293	913	913	913	913	0
182	20250204	160600	18500293	913	913	913	913	49
183	20250204	160500	18500293	913	913	913	913	0
184	20250204	160400	18500293	913	913	913	913	0
185	20250204	160300	18500293	913	913	913	913	0
186	20250204	160200	18500293	913	913	913	913	0
187	20250204	160100	18500293	913	913	913	913	0
188	20250204	160000	18500293	913	913	913	913	0
189	20250204	155900	18500293	913	913	913	913	0
190	20250204	155800	18500293	913	913	913	913	0
191	20250204	155700	18500293	913	913	913	913	0
192	20250204	155600	18500293	913	913	913	913	0
193	20250204	155500	18500293	913	913	913	913	0
194	20250204	155400	18500293	913	913	913	913	0
195	20250204	155300	18500293	913	913	913	913	0
196	20250204	155200	18500293	913	913	913	913	0
197	20250204	155100	18500293	913	913	913	913	0
198	20250204	155000	18500293	913	913	913	913	0
199	20250204	154900	18500293	913	913	913	913	0
200	20250204	154800	18500293	913	913	913	913	0
201	20250204	154700	18500293	913	913	913	913	0
202	20250204	154600	18500293	913	913	913	913	0
203	20250204	154500	18500293	913	913	913	913	0
204	20250204	154400	18500293	913	913	913	913	0
205	20250204	154300	18500293	913	913	913	913	0
206	20250204	154200	18500293	913	913	913	913	0
207	20250204	154100	18500293	913	913	913	913	0
208	20250204	154000	18500293	913	913	913	913	0
209	20250204	153900	18500293	913	913	913	913	0
210	20250204	153800	18500293	913	913	913	913	0
211	20250204	153700	18500293	913	913	913	913	0
212	20250204	153600	18500293	913	913	913	913	49
213	20250204	153500	18500293	913	913	913	913	0
214	20250204	153400	18500293	913	913	913	913	0
215	20250204	153300	18500293	913	913	913	913	0
216	20250204	153200	18500293	913	913	913	913	0
217	20250204	153100	18500293	913	913	913	913	0
218	20250204	153000	18500293	913	913	913	913	49
219	20250204	152900	18455556	914	914	914	914	0
220	20250204	152800	18455556	914	914	914	914	0
221	20250204	152700	18455556	914	914	914	914	0
222	20250204	152600	18455556	914	914	914	914	0
223	20250204	152500	18455556	914	914	914	914	0
224	20250204	152400	18455556	914	914	914	914	0
225	20250204	152300	18455556	914	914	914	914	0
226	20250204	152200	18455556	914	914	914	914	0
227	20250204	152100	18455556	914	914	914	914	0
228	20250204	152000	18455556	914	914	914	914	0
229	20250204	151900	18455556	914	914	914	914	0
230	20250204	151800	18455556	914	914	914	914	0
231	20250204	151700	18455556	914	914	914	914	0
232	20250204	151600	18455556	914	914	914	914	1
233	20250204	151500	18454642	914	914	914	914	0
234	20250204	151400	18454642	914	914	914	914	0
235	20250204	151300	18454642	914	914	914	914	0
236	20250204	151200	18454642	914	914	914	914	0
237	20250204	151100	18454642	914	914	914	914	0
238	20250204	151000	18454642	914	914	914	914	0
239	20250204	150900	18454642	914	914	914	914	0
240	20250204	150800	18454642	914	914	914	914	0
241	20250204	150700	18454642	914	914	914	914	0
242	20250204	150600	18454642	914	914	914	914	0
243	20250204	150500	18454642	914	914	914	914	0
244	20250204	150400	18454642	914	914	914	914	0
245	20250204	150300	18454642	914	914	914	914	0
246	20250204	150200	18454642	914	914	914	914	0
247	20250204	150100	18454642	914	914	914	914	0
248	20250204	150000	18454642	914	914	914	914	0
249	20250204	145900	18454642	914	914	914	914	0
250	20250204	145800	18454642	914	914	914	914	0
251	20250204	145700	18454642	914	914	914	914	0
252	20250204	145600	18454642	914	914	914	914	0
253	20250204	145500	18454642	914	914	914	914	0
254	20250204	145400	18454642	914	914	914	914	0
255	20250204	145300	18454642	914	914	914	914	0
256	20250204	145200	18454642	914	914	914	914	0
257	20250204	145100	18454642	914	914	914	914	0
258	20250204	145000	18454642	914	914	914	914	0
259	20250204	144900	18454642	914	914	914	914	0
260	20250204	144800	18454642	914	914	914	914	0
261	20250204	144700	18454642	914	917	917	914	29
262	20250204	144600	18428096	918	918	918	918	1
263	20250204	144500	18427178	919	919	919	919	0
264	20250204	144400	18427178	919	919	919	919	0
265	20250204	144300	18427178	919	919	919	919	0
266	20250204	144200	18427178	919	919	919	919	0
267	20250204	144100	18427178	919	919	919	919	0
268	20250204	144000	18427178	919	919	919	919	0
269	20250204	143900	18427178	919	919	919	919	0
270	20250204	143800	18427178	919	919	919	919	0
271	20250204	143700	18427178	919	919	919	919	0
272	20250204	143600	18427178	919	919	919	919	0
273	20250204	143500	18427178	919	919	919	919	0
274	20250204	143400	18427178	919	919	919	919	0
275	20250204	143300	18427178	919	919	919	919	63
276	20250204	143200	18369281	919	919	919	919	0
277	20250204	143100	18369281	919	919	919	919	10
278	20250204	143000	18360091	919	919	919	919	0
279	20250204	142900	18360091	919	919	919	919	1
280	20250204	142800	18359172	920	920	920	920	0
281	20250204	142700	18359172	920	920	920	920	0
282	20250204	142600	18359172	920	920	920	920	0
283	20250204	142500	18359172	920	920	920	920	0
284	20250204	142400	18359172	920	920	920	920	1
285	20250204	142300	18358252	921	921	921	921	0
286	20250204	142200	18358252	921	921	921	921	0
287	20250204	142100	18358252	921	921	921	921	0
288	20250204	142000	18358252	921	921	921	921	0
289	20250204	141900	18358252	921	921	921	921	0
290	20250204	141800	18358252	921	919	921	919	3032
291	20250204	141700	15571780	917	917	917	917	0
292	20250204	141600	15571780	917	917	917	917	0
293	20250204	141500	15571780	917	917	917	917	0
294	20250204	141400	15571780	917	917	917	917	0
295	20250204	141300	15571780	917	917	917	917	0
296	20250204	141200	15571780	917	917	917	917	0
297	20250204	141100	15571780	917	917	917	917	0
298	20250204	141000	15571780	917	917	917	917	0
299	20250204	140900	15571780	917	917	917	917	0
300	20250204	140800	15571780	917	917	917	917	0
301	20250204	140700	15571780	917	917	917	917	0
302	20250204	140600	15571780	917	917	917	917	0
303	20250204	140500	15571780	917	917	917	917	0
304	20250204	140400	15571780	917	917	917	917	0
305	20250204	140300	15571780	917	917	917	917	0
306	20250204	140200	15571780	917	917	917	917	0
307	20250204	140100	15571780	917	917	917	917	0
308	20250204	140000	15571780	917	917	917	917	0
309	20250204	135900	15571780	917	917	917	917	0
310	20250204	135800	15571780	917	917	917	917	0
311	20250204	135700	15571780	917	917	917	917	0
312	20250204	135600	15571780	917	921	921	917	707
313	20250204	135500	14920677	921	921	921	921	10
314	20250204	135400	14911467	921	921	921	921	0
315	20250204	135300	14911467	921	921	921	921	0
316	20250204	135200	14911467	921	921	921	921	0
317	20250204	135100	14911467	921	921	921	921	0
318	20250204	135000	14911467	921	921	921	921	64
319	20250204	134900	14852523	922	922	922	922	0
320	20250204	134800	14852523	922	922	922	922	0
321	20250204	134700	14852523	922	921	922	921	555
322	20250204	134600	14341346	918	918	918	918	0
323	20250204	134500	14341346	918	918	918	918	0
324	20250204	134400	14341346	918	918	918	918	0
325	20250204	134300	14341346	918	918	918	918	0
326	20250204	134200	14341346	918	918	918	918	0
327	20250204	134100	14341346	918	918	918	918	0
328	20250204	134000	14341346	918	918	918	918	25
329	20250204	133900	14318396	918	918	918	918	75
330	20250204	133800	14249546	918	918	918	918	0
331	20250204	133700	14249546	918	918	918	918	0
332	20250204	133600	14249546	918	918	918	918	0
333	20250204	133500	14249546	918	918	918	918	0
334	20250204	133400	14249546	918	918	918	918	0
335	20250204	133300	14249546	918	918	918	918	0
336	20250204	133200	14249546	918	918	918	918	1
337	20250204	133100	14248628	918	918	918	918	0
338	20250204	133000	14248628	918	918	918	918	10
339	20250204	132900	14239448	922	922	922	922	0
340	20250204	132800	14239448	922	922	922	922	0
341	20250204	132700	14239448	922	922	922	922	0
342	20250204	132600	14239448	922	922	922	922	0
343	20250204	132500	14239448	922	922	922	922	0
344	20250204	132400	14239448	922	922	922	922	0
345	20250204	132300	14239448	922	922	922	922	0
346	20250204	132200	14239448	922	922	922	922	0
347	20250204	132100	14239448	922	922	922	922	0
348	20250204	132000	14239448	922	922	922	922	0
349	20250204	131900	14239448	922	922	922	922	0
350	20250204	131800	14239448	922	922	922	922	0
351	20250204	131700	14239448	922	922	922	922	0
352	20250204	131600	14239448	922	922	922	922	0
353	20250204	131500	14239448	922	922	922	922	0
354	20250204	131400	14239448	922	922	922	922	0
355	20250204	131300	14239448	922	922	922	922	0
356	20250204	131200	14239448	922	922	922	922	0
357	20250204	131100	14239448	922	922	922	922	0
358	20250204	131000	14239448	922	922	922	922	0
359	20250204	130900	14239448	922	922	922	922	0
360	20250204	130800	14239448	922	922	922	922	0
361	20250204	130700	14239448	922	922	922	922	0
362	20250204	130600	14239448	922	922	922	922	0
363	20250204	130500	14239448	922	922	922	922	0
364	20250204	130400	14239448	922	921	922	921	33
365	20250204	130300	14209054	913	913	913	913	100
366	20250204	130200	14117754	913	913	913	913	0
367	20250204	130100	14117754	913	913	913	913	0
368	20250204	130000	14117754	913	913	913	913	1
369	20250204	125900	14116841	919	919	919	919	0
370	20250204	125800	14116841	919	919	919	919	0
371	20250204	125700	14116841	919	919	919	919	0
372	20250204	125600	14116841	919	919	919	919	0
373	20250204	125500	14116841	919	919	919	919	315
374	20250204	125400	13827356	919	917	919	917	285
375	20250204	125300	13565550	919	919	919	919	0
376	20250204	125200	13565550	919	919	919	919	0
377	20250204	125100	13565550	919	919	919	919	0
378	20250204	125000	13565550	919	919	919	919	0
379	20250204	124900	13565550	919	919	919	919	0
380	20250204	124800	13565550	919	919	919	919	0
381	20250204	124700	13565550	919	919	919	919	0
382	20250204	124600	13565550	919	919	919	919	0
383	20250204	124500	13565550	919	919	919	919	0
384	20250204	124400	13565550	919	919	919	919	0
385	20250204	124300	13565550	919	919	919	919	0
386	20250204	124200	13565550	919	919	919	919	0
387	20250204	124100	13565550	919	919	919	919	0
388	20250204	124000	13565550	919	919	919	919	0
389	20250204	123900	13565550	919	919	919	919	0
390	20250204	123800	13565550	919	919	919	919	0
391	20250204	123700	13565550	919	919	919	919	0
392	20250204	123600	13565550	919	919	919	919	0
393	20250204	123500	13565550	919	918	919	918	7
394	20250204	123400	13559123	918	918	918	918	473
395	20250204	123300	13124909	918	918	918	918	0
396	20250204	123200	13124909	918	918	918	918	0
397	20250204	123100	13124909	918	918	918	918	0
398	20250204	123000	13124909	918	918	918	918	0
399	20250204	122900	13124909	918	918	918	918	0
400	20250204	122800	13124909	918	918	918	918	0
401	20250204	122700	13124909	918	918	918	918	0
402	20250204	122600	13124909	918	918	918	918	0
403	20250204	122500	13124909	918	918	918	918	10
404	20250204	122400	13115729	918	918	918	918	11
405	20250204	122300	13105631	919	919	919	919	0
406	20250204	122200	13105631	919	919	919	919	0
407	20250204	122100	13105631	919	919	919	919	0
408	20250204	122000	13105631	919	919	919	919	0
409	20250204	121900	13105631	919	919	919	919	0
410	20250204	121800	13105631	919	919	919	919	0
411	20250204	121700	13105631	919	919	919	919	0
412	20250204	121600	13105631	919	919	919	919	0
413	20250204	121500	13105631	919	919	919	919	0
414	20250204	121400	13105631	919	919	919	919	0
415	20250204	121300	13105631	919	919	919	919	0
416	20250204	121200	13105631	919	919	919	919	0
417	20250204	121100	13105631	919	919	919	919	0
418	20250204	121000	13105631	919	919	919	919	0
419	20250204	120900	13105631	919	919	919	919	0
420	20250204	120800	13105631	919	919	919	919	0
421	20250204	120700	13105631	919	919	919	919	0
422	20250204	120600	13105631	919	919	919	919	0
423	20250204	120500	13105631	919	919	919	919	0
424	20250204	120400	13105631	919	919	919	919	0
425	20250204	120300	13105631	919	919	919	919	0
426	20250204	120200	13105631	919	919	919	919	0
427	20250204	120100	13105631	919	918	919	918	144
428	20250204	120000	12973305	919	919	919	919	0
429	20250204	115900	12973305	919	919	919	919	0
430	20250204	115800	12973305	919	919	919	919	0
431	20250204	115700	12973305	919	919	919	919	0
432	20250204	115600	12973305	919	919	919	919	0
433	20250204	115500	12973305	919	919	919	919	0
434	20250204	115400	12973305	919	919	919	919	0
435	20250204	115300	12973305	919	919	919	919	0
436	20250204	115200	12973305	919	919	919	919	0
437	20250204	115100	12973305	919	919	919	919	0
438	20250204	115000	12973305	919	919	919	919	0
439	20250204	114900	12973305	919	919	919	919	0
440	20250204	114800	12973305	919	919	919	919	0
441	20250204	114700	12973305	919	919	919	919	0
442	20250204	114600	12973305	919	919	919	919	5
443	20250204	114500	12968710	915	914	915	914	526
444	20250204	114400	12487434	914	914	914	914	0
445	20250204	114300	12487434	914	914	914	914	0
446	20250204	114200	12487434	914	912	914	912	25
447	20250204	114100	12464609	912	912	912	912	0
448	20250204	114000	12464609	912	912	912	912	0
449	20250204	113900	12464609	912	912	912	912	0
450	20250204	113800	12464609	912	912	912	912	0
451	20250204	113700	12464609	912	912	912	912	0
452	20250204	113600	12464609	912	912	912	912	0
453	20250204	113500	12464609	912	912	912	912	85
454	20250204	113400	12387089	912	912	912	912	0
455	20250204	113300	12387089	912	912	912	912	0
456	20250204	113200	12387089	912	912	912	912	0
457	20250204	113100	12387089	912	912	912	912	0
458	20250204	113000	12387089	912	912	912	912	0
459	20250204	112900	12387089	912	912	912	912	0
460	20250204	112800	12387089	912	912	912	912	0
461	20250204	112700	12387089	912	912	912	912	0
462	20250204	112600	12387089	912	912	912	912	0
463	20250204	112500	12387089	912	912	912	912	0
464	20250204	112400	12387089	912	912	912	912	0
465	20250204	112300	12387089	912	912	912	912	0
466	20250204	112200	12387089	912	912	912	912	0
467	20250204	112100	12387089	912	912	912	912	0
468	20250204	112000	12387089	912	912	912	912	0
469	20250204	111900	12387089	912	912	912	912	0
470	20250204	111800	12387089	912	912	912	912	0
471	20250204	111700	12387089	912	912	912	912	0
472	20250204	111600	12387089	912	912	912	912	0
473	20250204	111500	12387089	912	912	912	912	0
474	20250204	111400	12387089	912	912	912	912	0
475	20250204	111300	12387089	912	912	912	912	0
476	20250204	111200	12387089	912	912	912	912	0
477	20250204	111100	12387089	912	912	912	912	0
478	20250204	111000	12387089	912	912	912	912	0
479	20250204	110900	12387089	912	912	912	912	0
480	20250204	110800	12387089	912	912	912	912	0
481	20250204	110700	12387089	912	912	912	912	0
482	20250204	110600	12387089	912	912	912	912	0
483	20250204	110500	12387089	912	912	912	912	0
484	20250204	110400	12387089	912	912	912	912	0
485	20250204	110300	12387089	912	912	912	912	10
486	20250204	110200	12377969	906	906	906	906	0
487	20250204	110100	12377969	906	906	906	906	0
488	20250204	110000	12377969	906	906	906	906	0
489	20250204	105900	12377969	906	906	906	906	0
490	20250204	105800	12377969	906	906	906	906	0
491	20250204	105700	12377969	906	906	906	906	2
492	20250204	105600	12376157	906	906	906	906	0
493	20250204	105500	12376157	906	906	906	906	107
494	20250204	105400	12279215	904	904	904	904	0
495	20250204	105300	12279215	904	904	904	904	0
496	20250204	105200	12279215	904	904	904	904	0
497	20250204	105100	12279215	904	904	904	904	0
498	20250204	105000	12279215	904	904	904	904	30
499	20250204	104900	12252095	903	904	904	903	230
500	20250204	104800	12044185	904	904	904	904	100
501	20250204	104700	11953785	904	915	915	904	1112
502	20250204	104600	10944117	910	911	911	910	1101
503	20250204	104500	9942206	915	915	915	915	0
504	20250204	104400	9942206	915	915	915	915	0
505	20250204	104300	9942206	915	915	915	915	3
506	20250204	104200	9939461	915	915	915	915	0
507	20250204	104100	9939461	915	915	915	910	2004
508	20250204	104000	8114227	915	915	915	915	0
509	20250204	103900	8114227	915	915	915	915	0
510	20250204	103800	8114227	915	915	915	915	0
511	20250204	103700	8114227	915	915	915	915	0
512	20250204	103600	8114227	915	915	915	915	5
513	20250204	103500	8109652	915	915	915	915	0
514	20250204	103400	8109652	915	915	915	915	0
515	20250204	103300	8109652	915	915	915	915	0
516	20250204	103200	8109652	915	915	915	915	0
517	20250204	103100	8109652	915	915	915	915	2
518	20250204	103000	8107822	915	915	915	915	0
519	20250204	102900	8107822	915	915	915	915	0
520	20250204	102800	8107822	915	915	915	915	0
521	20250204	102700	8107822	915	915	915	915	0
522	20250204	102600	8107822	915	915	915	915	0
523	20250204	102500	8107822	915	915	915	915	0
524	20250204	102400	8107822	915	915	915	915	0
525	20250204	102300	8107822	915	915	915	915	0
526	20250204	102200	8107822	915	915	915	915	1
527	20250204	102100	8106907	913	913	913	913	0
528	20250204	102000	8106907	913	913	913	913	0
529	20250204	101900	8106907	913	913	913	913	372
530	20250204	101800	7767271	915	915	915	915	0
531	20250204	101700	7767271	915	915	915	915	0
532	20250204	101600	7767271	915	915	915	915	0
533	20250204	101500	7767271	915	915	915	915	0
534	20250204	101400	7767271	915	912	915	912	16
535	20250204	101300	7752634	915	915	915	915	0
536	20250204	101200	7752634	915	915	915	915	0
537	20250204	101100	7752634	915	915	915	915	0
538	20250204	101000	7752634	915	915	915	915	0
539	20250204	100900	7752634	915	915	915	915	0
540	20250204	100800	7752634	915	915	915	915	0
541	20250204	100700	7752634	915	911	915	910	3004
542	20250204	100600	5018396	912	914	915	912	1249
543	20250204	100500	3879146	915	915	915	915	0
544	20250204	100400	3879146	915	915	915	915	0
545	20250204	100300	3879146	915	915	915	915	0
546	20250204	100200	3879146	915	914	915	914	13
547	20250204	100100	3867261	915	915	915	915	0
548	20250204	100000	3867261	915	915	915	915	6
549	20250204	095900	3861771	913	913	913	913	523
550	20250204	095800	3384272	913	913	913	913	0
551	20250204	095700	3384272	913	913	913	913	0
552	20250204	095600	3384272	913	913	913	913	0
553	20250204	095500	3384272	913	913	913	911	3
554	20250204	095400	3381535	911	911	911	911	1
555	20250204	095300	3380624	913	913	913	913	247
556	20250204	095200	3155113	913	913	913	913	0
557	20250204	095100	3155113	913	913	913	913	0
558	20250204	095000	3155113	913	913	913	913	0
559	20250204	094900	3155113	913	913	913	913	306
560	20250204	094800	2875735	913	913	913	913	0
561	20250204	094700	2875735	913	913	913	913	0
562	20250204	094600	2875735	913	913	913	913	0
563	20250204	094500	2875735	913	913	913	913	2
564	20250204	094400	2873909	915	915	915	915	1
565	20250204	094300	2872994	915	915	915	915	0
566	20250204	094200	2872994	915	915	915	915	0
567	20250204	094100	2872994	915	915	915	915	0
568	20250204	094000	2872994	915	915	915	915	55
569	20250204	093900	2822669	915	914	915	914	259
570	20250204	093800	2585898	914	914	914	914	0
571	20250204	093700	2585898	914	914	914	914	0
572	20250204	093600	2585898	914	914	914	914	1
573	20250204	093500	2584984	914	914	914	914	0
574	20250204	093400	2584984	914	914	914	914	1
575	20250204	093300	2584070	914	914	914	914	0
576	20250204	093200	2584070	914	914	914	914	2
577	20250204	093100	2582242	913	913	913	913	0
578	20250204	093000	2582242	913	913	913	913	0
579	20250204	092900	2582242	913	913	913	913	0
580	20250204	092800	2582242	913	913	913	913	0
581	20250204	092700	2582242	913	914	914	913	253
582	20250204	092600	2351100	914	915	915	914	341
583	20250204	092500	2039185	919	919	919	919	0
584	20250204	092400	2039185	919	919	919	919	0
585	20250204	092300	2039185	919	919	919	919	0
586	20250204	092200	2039185	919	918	919	918	160
587	20250204	092100	1892155	918	918	918	918	0
588	20250204	092000	1892155	918	918	918	918	14
589	20250204	091900	1879303	912	912	912	912	200
590	20250204	091800	1696903	912	912	912	912	300
591	20250204	091700	1423303	911	911	911	911	0
592	20250204	091600	1423303	911	912	912	911	310
593	20250204	091500	1140863	920	920	920	920	0
594	20250204	091400	1140863	920	920	920	920	0
595	20250204	091300	1140863	920	920	920	920	0
596	20250204	091200	1140863	920	920	920	920	0
597	20250204	091100	1140863	920	920	920	920	0
598	20250204	091000	1140863	920	920	920	920	35
599	20250204	090900	1108663	924	924	924	924	0
600	20250204	090800	1108663	924	924	924	924	0
601	20250204	090700	1108663	924	924	924	924	1
602	20250204	090600	1107739	907	908	908	907	531
603	20250204	090500	625868	933	933	933	933	0
604	20250204	090400	625868	933	933	933	933	0
605	20250204	090300	625868	933	933	933	933	0
606	20250204	090200	625868	933	933	933	933	0
607	20250204	090100	625868	933	912	933	903	510
608	20250204	090000	162202	933	911	933	911	178