KissMeData/007120/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	184900	143057900	906	906	906	906	1564
3	20250204	184800	143057900	906	906	906	906	0
4	20250204	184700	143057900	906	906	906	906	0
5	20250204	184600	143057900	906	906	906	906	0
6	20250204	184500	143057900	906	906	906	906	0
7	20250204	184400	143057900	906	906	906	906	0
8	20250204	184300	143057900	906	906	906	906	0
9	20250204	184200	143057900	906	906	906	906	0
10	20250204	184100	143057900	906	906	906	906	0
11	20250204	184000	143057900	906	906	906	906	0
12	20250204	183900	143057900	906	906	906	906	0
13	20250204	183800	143057900	906	906	906	906	0
14	20250204	183700	143057900	906	906	906	906	0
15	20250204	183600	143057900	906	906	906	906	0
16	20250204	183500	143057900	906	906	906	906	0
17	20250204	183400	143057900	906	906	906	906	0
18	20250204	183300	143057900	906	906	906	906	0
19	20250204	183200	143057900	906	906	906	906	0
20	20250204	183100	143057900	906	906	906	906	0
21	20250204	183000	143057900	906	906	906	906	0
22	20250204	182900	143057900	906	906	906	906	0
23	20250204	182800	143057900	906	906	906	906	0
24	20250204	182700	143057900	906	906	906	906	0
25	20250204	182600	143057900	906	906	906	906	0
26	20250204	182500	143057900	906	906	906	906	0
27	20250204	182400	143057900	906	906	906	906	0
28	20250204	182300	143057900	906	906	906	906	0
29	20250204	182200	143057900	906	906	906	906	0
30	20250204	182100	143057900	906	906	906	906	0
31	20250204	182000	143057900	906	906	906	906	0
32	20250204	181900	143057900	906	906	906	906	1564
33	20250204	181800	143057900	906	906	906	906	0
34	20250204	181700	143057900	906	906	906	906	0
35	20250204	181600	143057900	906	906	906	906	0
36	20250204	181500	143057900	906	906	906	906	0
37	20250204	181400	143057900	906	906	906	906	0
38	20250204	181300	143057900	906	906	906	906	0
39	20250204	181200	143057900	906	906	906	906	0
40	20250204	181100	143057900	906	906	906	906	0
41	20250204	181000	143057900	906	906	906	906	0
42	20250204	180900	143057900	906	906	906	906	0
43	20250204	180800	143057900	906	906	906	906	0
44	20250204	180700	143057900	906	906	906	906	0
45	20250204	180600	143057900	906	906	906	906	0
46	20250204	180500	143057900	906	906	906	906	0
47	20250204	180400	143057900	906	906	906	906	0
48	20250204	180300	143057900	906	906	906	906	0
49	20250204	180200	143057900	906	906	906	906	0
50	20250204	180100	143057900	906	906	906	906	0
51	20250204	180000	143057900	906	906	906	906	0
52	20250204	175900	143057900	906	906	906	906	0
53	20250204	175800	143057900	906	906	906	906	0
54	20250204	175700	143057900	906	906	906	906	0
55	20250204	175600	143057900	906	906	906	906	0
56	20250204	175500	143057900	906	906	906	906	0
57	20250204	175400	143057900	906	906	906	906	0
58	20250204	175300	143057900	906	906	906	906	0
59	20250204	175200	143057900	906	906	906	906	0
60	20250204	175100	143057900	906	906	906	906	0
61	20250204	175000	143057900	906	906	906	906	0
62	20250204	174900	143057900	906	906	906	906	1564
63	20250204	174800	143057900	906	906	906	906	0
64	20250204	174700	143057900	906	906	906	906	0
65	20250204	174600	143057900	906	906	906	906	0
66	20250204	174500	143057900	906	906	906	906	0
67	20250204	174400	143057900	906	906	906	906	0
68	20250204	174300	143057900	906	906	906	906	0
69	20250204	174200	143057900	906	906	906	906	0
70	20250204	174100	143057900	906	906	906	906	0
71	20250204	174000	143057900	906	906	906	906	0
72	20250204	173900	143057900	906	906	906	906	0
73	20250204	173800	143057900	906	906	906	906	0
74	20250204	173700	143057900	906	906	906	906	0
75	20250204	173600	143057900	906	906	906	906	0
76	20250204	173500	143057900	906	906	906	906	0
77	20250204	173400	143057900	906	906	906	906	0
78	20250204	173300	143057900	906	906	906	906	0
79	20250204	173200	143057900	906	906	906	906	0
80	20250204	173100	143057900	906	906	906	906	0
81	20250204	173000	143057900	906	906	906	906	0
82	20250204	172900	143057900	906	906	906	906	0
83	20250204	172800	143057900	906	906	906	906	0
84	20250204	172700	143057900	906	906	906	906	0
85	20250204	172600	143057900	906	906	906	906	0
86	20250204	172500	143057900	906	906	906	906	0
87	20250204	172400	143057900	906	906	906	906	0
88	20250204	172300	143057900	906	906	906	906	0
89	20250204	172200	143057900	906	906	906	906	0
90	20250204	172100	143057900	906	906	906	906	0
91	20250204	172000	143057900	906	906	906	906	0
92	20250204	171900	143057900	906	906	906	906	1564
93	20250204	171800	143057900	906	906	906	906	0
94	20250204	171700	143057900	906	906	906	906	0
95	20250204	171600	143057900	906	906	906	906	0
96	20250204	171500	143057900	906	906	906	906	0
97	20250204	171400	143057900	906	906	906	906	0
98	20250204	171300	143057900	906	906	906	906	0
99	20250204	171200	143057900	906	906	906	906	0
100	20250204	171100	143057900	906	906	906	906	0
101	20250204	171000	143057900	906	906	906	906	0
102	20250204	170900	143057900	906	906	906	906	0
103	20250204	170800	143057900	906	906	906	906	0
104	20250204	170700	143057900	906	906	906	906	0
105	20250204	170600	143057900	906	906	906	906	0
106	20250204	170500	143057900	906	906	906	906	0
107	20250204	170400	143057900	906	906	906	906	0
108	20250204	170300	143057900	906	906	906	906	0
109	20250204	170200	143057900	906	906	906	906	0
110	20250204	170100	143057900	906	906	906	906	0
111	20250204	170000	143057900	906	906	906	906	0
112	20250204	165900	143057900	906	906	906	906	0
113	20250204	165800	143057900	906	906	906	906	0
114	20250204	165700	143057900	906	906	906	906	0
115	20250204	165600	143057900	906	906	906	906	0
116	20250204	165500	143057900	906	906	906	906	0
117	20250204	165400	143057900	906	906	906	906	0
118	20250204	165300	143057900	906	906	906	906	0
119	20250204	165200	143057900	906	906	906	906	0
120	20250204	165100	143057900	906	906	906	906	0
121	20250204	165000	143057900	906	906	906	906	0
122	20250204	164900	143057900	906	906	906	906	1564
123	20250204	164800	143057900	906	906	906	906	0
124	20250204	164700	143057900	906	906	906	906	0
125	20250204	164600	143057900	906	906	906	906	0
126	20250204	164500	143057900	906	906	906	906	0
127	20250204	164400	143057900	906	906	906	906	0
128	20250204	164300	143057900	906	906	906	906	0
129	20250204	164200	143057900	906	906	906	906	0
130	20250204	164100	143057900	906	906	906	906	0
131	20250204	164000	143057900	906	906	906	906	0
132	20250204	163900	143057900	906	906	906	906	0
133	20250204	163800	143057900	906	906	906	906	0
134	20250204	163700	143057900	906	906	906	906	0
135	20250204	163600	143057900	906	906	906	906	0
136	20250204	163500	143057900	906	906	906	906	0
137	20250204	163400	143057900	906	906	906	906	0
138	20250204	163300	143057900	906	906	906	906	0
139	20250204	163200	143057900	906	906	906	906	0
140	20250204	163100	143057900	906	906	906	906	0
141	20250204	163000	143057900	906	906	906	906	0
142	20250204	162900	143057900	906	906	906	906	0
143	20250204	162800	143057900	906	906	906	906	0
144	20250204	162700	143057900	906	906	906	906	0
145	20250204	162600	143057900	906	906	906	906	0
146	20250204	162500	143057900	906	906	906	906	0
147	20250204	162400	143057900	906	906	906	906	0
148	20250204	162300	143057900	906	906	906	906	0
149	20250204	162200	143057900	906	906	906	906	0
150	20250204	162100	143057900	906	906	906	906	0
151	20250204	162000	143057900	906	906	906	906	0
152	20250204	161900	143057900	906	906	906	906	1564
153	20250204	161800	143057900	906	906	906	906	0
154	20250204	161700	143057900	906	906	906	906	0
155	20250204	161600	143057900	906	906	906	906	0
156	20250204	161500	143057900	906	906	906	906	0
157	20250204	161400	143057900	906	906	906	906	0
158	20250204	161300	143057900	906	906	906	906	0
159	20250204	161200	143057900	906	906	906	906	0
160	20250204	161100	143057900	906	906	906	906	0
161	20250204	161000	143057900	906	906	906	906	0
162	20250204	160900	143057900	906	906	906	906	0
163	20250204	160800	143057900	906	906	906	906	0
164	20250204	160700	143057900	906	906	906	906	0
165	20250204	160600	143057900	906	906	906	906	0
166	20250204	160500	143057900	906	906	906	906	0
167	20250204	160400	143057900	906	906	906	906	0
168	20250204	160300	143057900	906	906	906	906	0
169	20250204	160200	143057900	906	906	906	906	0
170	20250204	160100	143057900	906	906	906	906	0
171	20250204	160000	143057900	906	906	906	906	0
172	20250204	155900	143057900	906	906	906	906	0
173	20250204	155800	143057900	906	906	906	906	0
174	20250204	155700	143057900	906	906	906	906	0
175	20250204	155600	143057900	906	906	906	906	0
176	20250204	155500	143057900	906	906	906	906	0
177	20250204	155400	143057900	906	906	906	906	0
178	20250204	155300	143057900	906	906	906	906	0
179	20250204	155200	143057900	906	906	906	906	0
180	20250204	155100	143057900	906	906	906	906	0
181	20250204	155000	143057900	906	906	906	906	0
182	20250204	154900	143057900	906	906	906	906	1564
183	20250204	154800	143057900	906	906	906	906	0
184	20250204	154700	143057900	906	906	906	906	0
185	20250204	154600	143057900	906	906	906	906	0
186	20250204	154500	143057900	906	906	906	906	0
187	20250204	154400	143057900	906	906	906	906	0
188	20250204	154300	143057900	906	906	906	906	0
189	20250204	154200	143057900	906	906	906	906	0
190	20250204	154100	143057900	906	906	906	906	0
191	20250204	154000	143057900	906	906	906	906	0
192	20250204	153900	143057900	906	906	906	906	0
193	20250204	153800	143057900	906	906	906	906	0
194	20250204	153700	143057900	906	906	906	906	0
195	20250204	153600	143057900	906	906	906	906	0
196	20250204	153500	143057900	906	906	906	906	0
197	20250204	153400	143057900	906	906	906	906	0
198	20250204	153300	143057900	906	906	906	906	0
199	20250204	153200	143057900	906	906	906	906	0
200	20250204	153100	143057900	906	906	906	906	0
201	20250204	153000	143057900	906	906	906	906	1564
202	20250204	152900	141640916	910	910	910	910	0
203	20250204	152800	141640916	910	910	910	910	0
204	20250204	152700	141640916	910	910	910	910	0
205	20250204	152600	141640916	910	910	910	910	0
206	20250204	152500	141640916	910	910	910	910	0
207	20250204	152400	141640916	910	910	910	910	0
208	20250204	152300	141640916	910	910	910	910	0
209	20250204	152200	141640916	910	910	910	910	0
210	20250204	152100	141640916	910	910	910	910	0
211	20250204	152000	141640916	910	910	910	910	0
212	20250204	151900	141640916	910	910	910	910	300
213	20250204	151800	141367916	910	910	910	910	0
214	20250204	151700	141367916	910	910	910	910	0
215	20250204	151600	141367916	910	910	910	910	0
216	20250204	151500	141367916	910	910	910	910	0
217	20250204	151400	141367916	910	910	910	910	0
218	20250204	151300	141367916	910	910	910	910	18
219	20250204	151200	141351536	910	910	910	910	0
220	20250204	151100	141351536	910	910	910	910	0
221	20250204	151000	141351536	910	910	910	910	1
222	20250204	150900	141350626	910	910	910	910	20
223	20250204	150800	141332426	910	910	910	910	0
224	20250204	150700	141332426	910	910	910	910	6
225	20250204	150600	141326966	910	910	910	910	20
226	20250204	150500	141308766	910	910	910	910	20
227	20250204	150400	141290566	910	910	910	910	0
228	20250204	150300	141290566	910	908	910	908	3005
229	20250204	150200	138561632	908	907	908	907	187
230	20250204	150100	138391896	907	906	907	906	1830
231	20250204	150000	136733788	907	908	908	907	495
232	20250204	145900	136284822	908	908	908	908	1056
233	20250204	145800	135325974	908	908	908	908	0
234	20250204	145700	135325974	908	908	908	908	0
235	20250204	145600	135325974	908	908	908	908	0
236	20250204	145500	135325974	908	908	908	908	0
237	20250204	145400	135325974	908	908	908	908	0
238	20250204	145300	135325974	908	908	908	908	1
239	20250204	145200	135325066	905	905	905	905	32
240	20250204	145100	135296106	908	907	908	905	4
241	20250204	145000	135292481	908	908	908	908	0
242	20250204	144900	135292481	908	908	908	908	310
243	20250204	144800	135011001	910	910	910	910	30
244	20250204	144700	134983701	910	910	910	910	0
245	20250204	144600	134983701	910	910	910	910	1
246	20250204	144500	134982791	908	908	909	908	13
247	20250204	144400	134970985	910	910	910	910	0
248	20250204	144300	134970985	910	910	910	910	1
249	20250204	144200	134970075	908	908	908	908	1
250	20250204	144100	134969167	910	907	910	907	233
251	20250204	144000	134757387	909	909	909	909	0
252	20250204	143900	134757387	909	909	909	906	100
253	20250204	143800	134666586	910	910	910	910	0
254	20250204	143700	134666586	910	910	910	910	0
255	20250204	143600	134666586	910	909	910	909	801
256	20250204	143500	133938476	910	910	910	910	0
257	20250204	143400	133938476	910	910	910	910	606
258	20250204	143300	133387016	918	910	918	910	4
259	20250204	143200	133383360	919	919	919	919	0
260	20250204	143100	133383360	919	917	919	917	2
261	20250204	143000	133381524	911	909	911	909	1045
262	20250204	142900	132431399	910	910	910	910	166
263	20250204	142800	132280339	910	910	910	910	0
264	20250204	142700	132280339	910	910	910	910	0
265	20250204	142600	132280339	910	910	910	905	4
266	20250204	142500	132276704	911	911	911	911	0
267	20250204	142400	132276704	911	911	911	911	0
268	20250204	142300	132276704	911	911	911	911	658
269	20250204	142200	131677266	900	902	902	900	13
270	20250204	142100	131665546	902	922	922	902	3550
271	20250204	142000	128456367	900	900	900	900	0
272	20250204	141900	128456367	900	919	919	881	5786
273	20250204	141800	123243680	918	918	918	918	0
274	20250204	141700	123243680	918	918	918	918	0
275	20250204	141600	123243680	918	919	919	918	145
276	20250204	141500	123110483	919	919	919	919	0
277	20250204	141400	123110483	919	923	923	919	4083
278	20250204	141300	119351770	925	925	925	925	0
279	20250204	141200	119351770	925	925	925	925	0
280	20250204	141100	119351770	925	925	925	925	0
281	20250204	141000	119351770	925	925	925	925	0
282	20250204	140900	119351770	925	925	925	925	1
283	20250204	140800	119350845	923	923	923	923	10
284	20250204	140700	119341615	923	923	923	923	0
285	20250204	140600	119341615	923	923	923	923	0
286	20250204	140500	119341615	923	923	923	923	46
287	20250204	140400	119299157	923	923	923	923	73
288	20250204	140300	119231778	924	924	924	924	1
289	20250204	140200	119230854	925	925	925	925	2
290	20250204	140100	119229004	925	924	925	924	2
291	20250204	140000	119227155	924	924	924	924	0
292	20250204	135900	119227155	924	924	924	923	3
293	20250204	135800	119224384	925	925	925	925	0
294	20250204	135700	119224384	925	923	925	922	14
295	20250204	135600	119211469	921	923	923	921	260
296	20250204	135500	118971584	923	923	923	923	86
297	20250204	135400	118892206	923	923	924	923	6
298	20250204	135300	118886667	928	926	928	926	52
299	20250204	135200	118838512	928	929	929	928	137
300	20250204	135100	118711375	928	927	928	927	2
301	20250204	135000	118709520	932	932	932	932	0
302	20250204	134900	118709520	932	932	932	932	1
303	20250204	134800	118708588	934	934	934	934	0
304	20250204	134700	118708588	934	934	934	934	0
305	20250204	134600	118708588	934	934	934	934	0
306	20250204	134500	118708588	934	934	934	934	0
307	20250204	134400	118708588	934	934	934	934	0
308	20250204	134300	118708588	934	934	934	934	1
309	20250204	134200	118707654	927	935	936	927	149
310	20250204	134100	118569511	936	928	936	928	21
311	20250204	134000	118549954	936	936	936	936	0
312	20250204	133900	118549954	936	936	936	936	1
313	20250204	133800	118549018	937	936	937	936	3
314	20250204	133700	118546208	926	926	926	926	1
315	20250204	133600	118545282	937	937	937	937	1
316	20250204	133500	118544345	938	924	938	923	10367
317	20250204	133400	108915222	928	933	933	928	262
318	20250204	133300	108671897	937	937	937	937	3
319	20250204	133200	108669086	937	932	937	932	4
320	20250204	133100	108665353	931	936	937	931	1004
321	20250204	133000	107725123	937	937	937	937	0
322	20250204	132900	107725123	937	937	937	937	0
323	20250204	132800	107725123	937	937	937	937	0
324	20250204	132700	107725123	937	937	937	937	0
325	20250204	132600	107725123	937	937	937	937	0
326	20250204	132500	107725123	937	935	937	935	523
327	20250204	132400	107235604	937	937	937	937	0
328	20250204	132300	107235604	937	937	937	937	0
329	20250204	132200	107235604	937	936	937	936	11
330	20250204	132100	107225306	928	929	929	928	429
331	20250204	132000	106827181	928	935	937	928	204
332	20250204	131900	106636340	930	930	930	930	114
333	20250204	131800	106530320	937	937	937	937	0
334	20250204	131700	106530320	937	937	937	937	0
335	20250204	131600	106530320	937	937	937	937	0
336	20250204	131500	106530320	937	930	937	930	87
337	20250204	131400	106448947	936	935	936	935	450
338	20250204	131300	106028177	930	930	930	930	500
339	20250204	131200	105563177	937	937	937	937	0
340	20250204	131100	105563177	937	937	937	937	0
341	20250204	131000	105563177	937	937	937	937	502
342	20250204	130900	105092803	937	931	937	931	2253
343	20250204	130800	102986633	929	925	929	925	1891
344	20250204	130700	101237217	925	925	925	925	0
345	20250204	130600	101237217	925	921	925	921	1297
346	20250204	130500	100042669	925	924	925	924	40
347	20250204	130400	100005706	925	921	925	921	2
348	20250204	130300	100003860	925	925	925	925	501
349	20250204	130200	99540435	925	930	930	924	314
350	20250204	130100	99249684	926	929	929	920	419
351	20250204	130000	98862970	931	925	931	917	837
352	20250204	125900	98086769	935	939	939	904	6039
353	20250204	125800	92541532	945	945	945	945	0
354	20250204	125700	92541532	945	945	945	945	0
355	20250204	125600	92541532	945	925	945	914	5352
356	20250204	125500	87511563	929	929	929	929	71
357	20250204	125400	87445604	930	913	930	913	21132
358	20250204	125300	67938125	914	906	914	906	7000
359	20250204	125200	61565459	906	906	906	906	0
360	20250204	125100	61565459	906	906	906	906	0
361	20250204	125000	61565459	906	906	906	906	0
362	20250204	124900	61565459	906	898	906	898	2001
363	20250204	124800	59768553	908	908	908	908	1
364	20250204	124700	59767645	915	915	915	915	0
365	20250204	124600	59767645	915	908	915	908	5000
366	20250204	124500	55209119	908	896	908	896	103
367	20250204	124400	55116819	911	911	911	911	0
368	20250204	124300	55116819	911	911	911	911	0
369	20250204	124200	55116819	911	911	911	911	1
370	20250204	124100	55115908	913	908	913	908	3102
371	20250204	124000	52295981	909	895	909	894	2550
372	20250204	123900	49985439	894	894	894	894	1234
373	20250204	123800	48882243	894	894	894	894	0
374	20250204	123700	48882243	894	894	894	894	0
375	20250204	123600	48882243	894	894	894	894	0
376	20250204	123500	48882243	894	894	894	894	0
377	20250204	123400	48882243	894	894	894	894	1
378	20250204	123300	48881349	888	888	888	888	0
379	20250204	123200	48881349	888	888	888	888	0
380	20250204	123100	48881349	888	888	888	888	1300
381	20250204	123000	47726949	889	885	889	885	9918
382	20250204	122900	38931464	885	885	885	885	55
383	20250204	122800	38882789	885	885	885	885	0
384	20250204	122700	38882789	885	885	885	885	0
385	20250204	122600	38882789	885	885	885	885	0
386	20250204	122500	38882789	885	885	885	885	0
387	20250204	122400	38882789	885	885	885	885	0
388	20250204	122300	38882789	885	885	885	885	0
389	20250204	122200	38882789	885	885	885	885	0
390	20250204	122100	38882789	885	885	885	885	55
391	20250204	122000	38834114	885	885	885	885	0
392	20250204	121900	38834114	885	885	885	885	0
393	20250204	121800	38834114	885	885	885	885	0
394	20250204	121700	38834114	885	885	885	885	110
395	20250204	121600	38736764	885	885	885	885	0
396	20250204	121500	38736764	885	885	885	885	0
397	20250204	121400	38736764	885	885	885	885	20
398	20250204	121300	38719064	884	884	884	884	0
399	20250204	121200	38719064	884	884	884	884	0
400	20250204	121100	38719064	884	884	884	884	0
401	20250204	121000	38719064	884	884	884	884	0
402	20250204	120900	38719064	884	884	884	884	0
403	20250204	120800	38719064	884	884	884	884	49
404	20250204	120700	38675748	884	884	884	884	0
405	20250204	120600	38675748	884	884	884	884	1
406	20250204	120500	38674864	884	884	884	884	373
407	20250204	120400	38345132	883	883	883	883	0
408	20250204	120300	38345132	883	884	884	883	6
409	20250204	120200	38339833	884	884	884	884	1
410	20250204	120100	38338949	884	884	884	884	55
411	20250204	120000	38290329	883	883	883	883	0
412	20250204	115900	38290329	883	883	883	883	0
413	20250204	115800	38290329	883	883	883	883	12
414	20250204	115700	38279733	884	884	884	884	0
415	20250204	115600	38279733	884	884	884	884	54
416	20250204	115500	38231997	884	884	884	884	0
417	20250204	115400	38231997	884	884	884	884	55
418	20250204	115300	38183377	884	884	884	884	0
419	20250204	115200	38183377	884	884	884	884	0
420	20250204	115100	38183377	884	884	884	884	0
421	20250204	115000	38183377	884	884	884	884	0
422	20250204	114900	38183377	884	884	884	884	0
423	20250204	114800	38183377	884	884	884	884	0
424	20250204	114700	38183377	884	884	884	884	0
425	20250204	114600	38183377	884	884	884	884	0
426	20250204	114500	38183377	884	884	884	884	0
427	20250204	114400	38183377	884	885	885	884	18452
428	20250204	114300	21871808	885	885	885	885	1
429	20250204	114200	21870923	884	884	884	884	1194
430	20250204	114100	20815427	884	884	884	884	148
431	20250204	114000	20684595	884	884	884	884	51
432	20250204	113900	20639511	884	884	884	884	1000
433	20250204	113800	19755511	884	884	884	884	2
434	20250204	113700	19753743	884	884	884	884	0
435	20250204	113600	19753743	884	884	884	884	0
436	20250204	113500	19753743	884	884	884	884	0
437	20250204	113400	19753743	884	884	884	884	0
438	20250204	113300	19753743	884	884	884	884	0
439	20250204	113200	19753743	884	884	884	884	1
440	20250204	113100	19752859	884	884	884	884	0
441	20250204	113000	19752859	884	884	884	884	0
442	20250204	112900	19752859	884	884	884	884	3
443	20250204	112800	19750207	883	883	883	883	0
444	20250204	112700	19750207	883	883	883	883	14
445	20250204	112600	19737845	877	877	877	877	0
446	20250204	112500	19737845	877	877	877	877	0
447	20250204	112400	19737845	877	877	877	877	0
448	20250204	112300	19737845	877	877	877	877	0
449	20250204	112200	19737845	877	877	877	877	0
450	20250204	112100	19737845	877	877	877	877	0
451	20250204	112000	19737845	877	877	877	877	0
452	20250204	111900	19737845	877	877	877	877	0
453	20250204	111800	19737845	877	877	877	877	0
454	20250204	111700	19737845	877	877	877	877	0
455	20250204	111600	19737845	877	877	877	877	0
456	20250204	111500	19737845	877	877	877	877	1900
457	20250204	111400	18071545	878	879	879	878	61
458	20250204	111300	18017932	880	880	880	880	31
459	20250204	111200	17990652	880	880	880	880	0
460	20250204	111100	17990652	880	880	880	880	55
461	20250204	111000	17942252	880	880	880	880	55
462	20250204	110900	17893852	880	880	880	880	0
463	20250204	110800	17893852	880	880	880	880	0
464	20250204	110700	17893852	880	880	880	880	50
465	20250204	110600	17849852	881	881	881	881	0
466	20250204	110500	17849852	881	881	881	881	0
467	20250204	110400	17849852	881	881	881	881	1400
468	20250204	110300	16616452	881	884	884	881	120
469	20250204	110200	16510692	884	884	884	884	20
470	20250204	110100	16493012	883	883	883	883	0
471	20250204	110000	16493012	883	883	883	883	0
472	20250204	105900	16493012	883	883	883	883	0
473	20250204	105800	16493012	883	883	883	883	54
474	20250204	105700	16445330	881	881	881	881	0
475	20250204	105600	16445330	881	881	881	881	0
476	20250204	105500	16445330	881	881	881	881	0
477	20250204	105400	16445330	881	882	882	881	3076
478	20250204	105300	13732350	882	882	882	882	1500
479	20250204	105200	12409350	883	883	883	883	0
480	20250204	105100	12409350	883	883	883	883	55
481	20250204	105000	12360785	883	883	883	883	0
482	20250204	104900	12360785	883	883	883	883	0
483	20250204	104800	12360785	883	883	883	883	0
484	20250204	104700	12360785	883	883	883	883	0
485	20250204	104600	12360785	883	883	883	883	57
486	20250204	104500	12310454	885	885	885	885	1
487	20250204	104400	12309569	886	886	886	886	0
488	20250204	104300	12309569	886	886	886	886	0
489	20250204	104200	12309569	886	886	886	886	0
490	20250204	104100	12309569	886	886	886	886	321
491	20250204	104000	12025163	887	887	887	887	0
492	20250204	103900	12025163	887	887	887	887	0
493	20250204	103800	12025163	887	887	887	887	0
494	20250204	103700	12025163	887	887	887	887	0
495	20250204	103600	12025163	887	887	887	887	55
496	20250204	103500	11976378	886	887	887	886	50
497	20250204	103400	11932033	887	887	887	887	10
498	20250204	103300	11923163	887	887	887	887	0
499	20250204	103200	11923163	887	887	887	887	0
500	20250204	103100	11923163	887	887	887	887	0
501	20250204	103000	11923163	887	887	887	887	2
502	20250204	102900	11921389	887	887	887	887	0
503	20250204	102800	11921389	887	887	887	887	38
504	20250204	102700	11887683	888	888	888	888	0
505	20250204	102600	11887683	888	888	888	888	55
506	20250204	102500	11838843	888	888	888	888	0
507	20250204	102400	11838843	888	888	888	888	0
508	20250204	102300	11838843	888	888	888	888	0
509	20250204	102200	11838843	888	888	888	888	55
510	20250204	102100	11790003	887	887	887	887	0
511	20250204	102000	11790003	887	887	887	887	8
512	20250204	101900	11782907	887	887	887	887	0
513	20250204	101800	11782907	887	887	887	887	0
514	20250204	101700	11782907	887	887	887	887	0
515	20250204	101600	11782907	887	888	888	887	63
516	20250204	101500	11726970	888	888	888	888	0
517	20250204	101400	11726970	888	888	888	888	0
518	20250204	101300	11726970	888	888	888	888	0
519	20250204	101200	11726970	888	888	888	888	4
520	20250204	101100	11723418	887	887	887	887	13
521	20250204	101000	11711887	887	887	887	887	0
522	20250204	100900	11711887	887	887	887	887	24
523	20250204	100800	11690599	887	887	887	887	18
524	20250204	100700	11674633	887	887	887	887	3
525	20250204	100600	11671972	886	886	886	886	1
526	20250204	100500	11671086	886	887	888	886	148
527	20250204	100400	11539855	888	888	888	888	0
528	20250204	100300	11539855	888	888	888	888	0
529	20250204	100200	11539855	888	888	888	888	0
530	20250204	100100	11539855	888	887	888	887	55
531	20250204	100000	11491025	888	888	888	888	0
532	20250204	095900	11491025	888	888	888	888	0
533	20250204	095800	11491025	888	888	888	888	2
534	20250204	095700	11489249	883	883	883	883	0
535	20250204	095600	11489249	883	887	887	883	4
536	20250204	095500	11485709	887	887	887	887	1
537	20250204	095400	11484822	887	881	887	881	1495
538	20250204	095300	10167697	886	883	886	883	3
539	20250204	095200	10165045	882	882	882	882	95
540	20250204	095100	10081255	883	883	883	883	0
541	20250204	095000	10081255	883	884	884	883	7
542	20250204	094900	10075068	884	884	884	884	0
543	20250204	094800	10075068	884	884	884	884	0
544	20250204	094700	10075068	884	884	884	884	0
545	20250204	094600	10075068	884	884	884	884	0
546	20250204	094500	10075068	884	884	884	884	0
547	20250204	094400	10075068	884	884	884	884	0
548	20250204	094300	10075068	884	884	884	884	95
549	20250204	094200	9991088	885	885	885	885	110
550	20250204	094100	9893738	887	887	887	887	0
551	20250204	094000	9893738	887	887	887	887	0
552	20250204	093900	9893738	887	887	887	887	0
553	20250204	093800	9893738	887	887	887	887	0
554	20250204	093700	9893738	887	887	887	887	70
555	20250204	093600	9831648	887	887	887	887	1000
556	20250204	093500	8944648	888	888	888	888	1
557	20250204	093400	8943760	889	886	889	886	1154
558	20250204	093300	7921310	886	886	886	886	0
559	20250204	093200	7921310	886	886	886	886	1
560	20250204	093100	7920424	886	886	886	886	10
561	20250204	093000	7911564	886	886	886	886	29
562	20250204	092900	7885870	886	881	886	881	94
563	20250204	092800	7803036	881	881	881	881	0
564	20250204	092700	7803036	881	881	881	881	10
565	20250204	092600	7794226	879	879	879	879	0
566	20250204	092500	7794226	879	879	879	879	100
567	20250204	092400	7706326	877	877	877	877	217
568	20250204	092300	7516017	877	877	877	877	0
569	20250204	092200	7516017	877	877	877	877	20
570	20250204	092100	7498477	877	877	877	877	0
571	20250204	092000	7498477	877	877	877	877	0
572	20250204	091900	7498477	877	877	877	877	1
573	20250204	091800	7497600	875	875	875	875	175
574	20250204	091700	7344475	875	875	875	875	0
575	20250204	091600	7344475	875	875	875	875	0
576	20250204	091500	7344475	875	875	875	875	3
577	20250204	091400	7341850	875	872	875	872	708
578	20250204	091300	6724368	872	872	872	872	1
579	20250204	091200	6723496	872	871	872	871	192
580	20250204	091100	6556263	870	870	870	870	0
581	20250204	091000	6556263	870	871	871	870	236
582	20250204	090900	6350942	871	871	871	871	0
583	20250204	090800	6350942	871	871	871	871	0
584	20250204	090700	6350942	871	871	871	871	6
585	20250204	090600	6345716	871	871	871	871	1
586	20250204	090500	6344845	870	870	870	870	20
587	20250204	090400	6327445	871	871	871	871	0
588	20250204	090300	6327445	871	871	871	871	0
589	20250204	090200	6327445	871	863	871	862	45
590	20250204	090100	6288606	872	864	872	864	619
591	20250204	090000	5753782	862	860	862	860	6689