KissMeData/018700/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	190500	187263435	913	913	913	913	10564
3	20250204	190400	187263435	913	913	913	913	0
4	20250204	190300	187263435	913	913	913	913	0
5	20250204	190200	187263435	913	913	913	913	0
6	20250204	190100	187263435	913	913	913	913	0
7	20250204	190000	187263435	913	913	913	913	0
8	20250204	185900	187263435	913	913	913	913	0
9	20250204	185800	187263435	913	913	913	913	0
10	20250204	185700	187263435	913	913	913	913	0
11	20250204	185600	187263435	913	913	913	913	0
12	20250204	185500	187263435	913	913	913	913	0
13	20250204	185400	187263435	913	913	913	913	0
14	20250204	185300	187263435	913	913	913	913	0
15	20250204	185200	187263435	913	913	913	913	0
16	20250204	185100	187263435	913	913	913	913	0
17	20250204	185000	187263435	913	913	913	913	0
18	20250204	184900	187263435	913	913	913	913	0
19	20250204	184800	187263435	913	913	913	913	0
20	20250204	184700	187263435	913	913	913	913	0
21	20250204	184600	187263435	913	913	913	913	0
22	20250204	184500	187263435	913	913	913	913	0
23	20250204	184400	187263435	913	913	913	913	0
24	20250204	184300	187263435	913	913	913	913	0
25	20250204	184200	187263435	913	913	913	913	0
26	20250204	184100	187263435	913	913	913	913	0
27	20250204	184000	187263435	913	913	913	913	0
28	20250204	183900	187263435	913	913	913	913	0
29	20250204	183800	187263435	913	913	913	913	0
30	20250204	183700	187263435	913	913	913	913	0
31	20250204	183600	187263435	913	913	913	913	0
32	20250204	183500	187263435	913	913	913	913	10564
33	20250204	183400	187263435	913	913	913	913	0
34	20250204	183300	187263435	913	913	913	913	0
35	20250204	183200	187263435	913	913	913	913	0
36	20250204	183100	187263435	913	913	913	913	0
37	20250204	183000	187263435	913	913	913	913	0
38	20250204	182900	187263435	913	913	913	913	0
39	20250204	182800	187263435	913	913	913	913	0
40	20250204	182700	187263435	913	913	913	913	0
41	20250204	182600	187263435	913	913	913	913	0
42	20250204	182500	187263435	913	913	913	913	0
43	20250204	182400	187263435	913	913	913	913	0
44	20250204	182300	187263435	913	913	913	913	0
45	20250204	182200	187263435	913	913	913	913	0
46	20250204	182100	187263435	913	913	913	913	0
47	20250204	182000	187263435	913	913	913	913	0
48	20250204	181900	187263435	913	913	913	913	0
49	20250204	181800	187263435	913	913	913	913	0
50	20250204	181700	187263435	913	913	913	913	0
51	20250204	181600	187263435	913	913	913	913	0
52	20250204	181500	187263435	913	913	913	913	0
53	20250204	181400	187263435	913	913	913	913	0
54	20250204	181300	187263435	913	913	913	913	0
55	20250204	181200	187263435	913	913	913	913	0
56	20250204	181100	187263435	913	913	913	913	0
57	20250204	181000	187263435	913	913	913	913	0
58	20250204	180900	187263435	913	913	913	913	0
59	20250204	180800	187263435	913	913	913	913	0
60	20250204	180700	187263435	913	913	913	913	0
61	20250204	180600	187263435	913	913	913	913	0
62	20250204	180500	187263435	913	913	913	913	10564
63	20250204	180400	187263435	913	913	913	913	0
64	20250204	180300	187263435	913	913	913	913	0
65	20250204	180200	187263435	913	913	913	913	0
66	20250204	180100	187263435	913	913	913	913	0
67	20250204	180000	187263435	913	913	913	913	0
68	20250204	175900	187263435	913	913	913	913	0
69	20250204	175800	187263435	913	913	913	913	0
70	20250204	175700	187263435	913	913	913	913	0
71	20250204	175600	187263435	913	913	913	913	0
72	20250204	175500	187263435	913	913	913	913	0
73	20250204	175400	187263435	913	913	913	913	0
74	20250204	175300	187263435	913	913	913	913	0
75	20250204	175200	187263435	913	913	913	913	0
76	20250204	175100	187263435	913	913	913	913	0
77	20250204	175000	187263435	913	913	913	913	0
78	20250204	174900	187263435	913	913	913	913	0
79	20250204	174800	187263435	913	913	913	913	0
80	20250204	174700	187263435	913	913	913	913	0
81	20250204	174600	187263435	913	913	913	913	0
82	20250204	174500	187263435	913	913	913	913	0
83	20250204	174400	187263435	913	913	913	913	0
84	20250204	174300	187263435	913	913	913	913	0
85	20250204	174200	187263435	913	913	913	913	0
86	20250204	174100	187263435	913	913	913	913	0
87	20250204	174000	187263435	913	913	913	913	0
88	20250204	173900	187263435	913	913	913	913	0
89	20250204	173800	187263435	913	913	913	913	0
90	20250204	173700	187263435	913	913	913	913	0
91	20250204	173600	187263435	913	913	913	913	0
92	20250204	173500	187263435	913	913	913	913	10564
93	20250204	173400	187263435	913	913	913	913	0
94	20250204	173300	187263435	913	913	913	913	0
95	20250204	173200	187263435	913	913	913	913	0
96	20250204	173100	187263435	913	913	913	913	0
97	20250204	173000	187263435	913	913	913	913	0
98	20250204	172900	187263435	913	913	913	913	0
99	20250204	172800	187263435	913	913	913	913	0
100	20250204	172700	187263435	913	913	913	913	0
101	20250204	172600	187263435	913	913	913	913	0
102	20250204	172500	187263435	913	913	913	913	0
103	20250204	172400	187263435	913	913	913	913	0
104	20250204	172300	187263435	913	913	913	913	0
105	20250204	172200	187263435	913	913	913	913	0
106	20250204	172100	187263435	913	913	913	913	0
107	20250204	172000	187263435	913	913	913	913	0
108	20250204	171900	187263435	913	913	913	913	0
109	20250204	171800	187263435	913	913	913	913	0
110	20250204	171700	187263435	913	913	913	913	0
111	20250204	171600	187263435	913	913	913	913	0
112	20250204	171500	187263435	913	913	913	913	0
113	20250204	171400	187263435	913	913	913	913	0
114	20250204	171300	187263435	913	913	913	913	0
115	20250204	171200	187263435	913	913	913	913	0
116	20250204	171100	187263435	913	913	913	913	0
117	20250204	171000	187263435	913	913	913	913	0
118	20250204	170900	187263435	913	913	913	913	0
119	20250204	170800	187263435	913	913	913	913	0
120	20250204	170700	187263435	913	913	913	913	0
121	20250204	170600	187263435	913	913	913	913	0
122	20250204	170500	187263435	913	913	913	913	10564
123	20250204	170400	187263435	913	913	913	913	0
124	20250204	170300	187263435	913	913	913	913	0
125	20250204	170200	187263435	913	913	913	913	0
126	20250204	170100	187263435	913	913	913	913	0
127	20250204	170000	187263435	913	913	913	913	0
128	20250204	165900	187263435	913	913	913	913	0
129	20250204	165800	187263435	913	913	913	913	0
130	20250204	165700	187263435	913	913	913	913	0
131	20250204	165600	187263435	913	913	913	913	0
132	20250204	165500	187263435	913	913	913	913	0
133	20250204	165400	187263435	913	913	913	913	0
134	20250204	165300	187263435	913	913	913	913	0
135	20250204	165200	187263435	913	913	913	913	0
136	20250204	165100	187263435	913	913	913	913	0
137	20250204	165000	187263435	913	913	913	913	0
138	20250204	164900	187263435	913	913	913	913	0
139	20250204	164800	187263435	913	913	913	913	0
140	20250204	164700	187263435	913	913	913	913	0
141	20250204	164600	187263435	913	913	913	913	0
142	20250204	164500	187263435	913	913	913	913	0
143	20250204	164400	187263435	913	913	913	913	0
144	20250204	164300	187263435	913	913	913	913	0
145	20250204	164200	187263435	913	913	913	913	0
146	20250204	164100	187263435	913	913	913	913	0
147	20250204	164000	187263435	913	913	913	913	0
148	20250204	163900	187263435	913	913	913	913	0
149	20250204	163800	187263435	913	913	913	913	0
150	20250204	163700	187263435	913	913	913	913	0
151	20250204	163600	187263435	913	913	913	913	0
152	20250204	163500	187263435	913	913	913	913	10564
153	20250204	163400	187263435	913	913	913	913	0
154	20250204	163300	187263435	913	913	913	913	0
155	20250204	163200	187263435	913	913	913	913	0
156	20250204	163100	187263435	913	913	913	913	0
157	20250204	163000	187263435	913	913	913	913	0
158	20250204	162900	187263435	913	913	913	913	0
159	20250204	162800	187263435	913	913	913	913	0
160	20250204	162700	187263435	913	913	913	913	0
161	20250204	162600	187263435	913	913	913	913	0
162	20250204	162500	187263435	913	913	913	913	0
163	20250204	162400	187263435	913	913	913	913	0
164	20250204	162300	187263435	913	913	913	913	0
165	20250204	162200	187263435	913	913	913	913	0
166	20250204	162100	187263435	913	913	913	913	0
167	20250204	162000	187263435	913	913	913	913	0
168	20250204	161900	187263435	913	913	913	913	0
169	20250204	161800	187263435	913	913	913	913	0
170	20250204	161700	187263435	913	913	913	913	0
171	20250204	161600	187263435	913	913	913	913	0
172	20250204	161500	187263435	913	913	913	913	0
173	20250204	161400	187263435	913	913	913	913	0
174	20250204	161300	187263435	913	913	913	913	0
175	20250204	161200	187263435	913	913	913	913	0
176	20250204	161100	187263435	913	913	913	913	0
177	20250204	161000	187263435	913	913	913	913	0
178	20250204	160900	187263435	913	913	913	913	0
179	20250204	160800	187263435	913	913	913	913	0
180	20250204	160700	187263435	913	913	913	913	0
181	20250204	160600	187263435	913	913	913	913	0
182	20250204	160500	187263435	913	913	913	913	10564
183	20250204	160400	187263435	913	913	913	913	0
184	20250204	160300	187263435	913	913	913	913	0
185	20250204	160200	187263435	913	913	913	913	0
186	20250204	160100	187263435	913	913	913	913	0
187	20250204	160000	187263435	913	913	913	913	0
188	20250204	155900	187263435	913	913	913	913	0
189	20250204	155800	187263435	913	913	913	913	0
190	20250204	155700	187263435	913	913	913	913	0
191	20250204	155600	187263435	913	913	913	913	0
192	20250204	155500	187263435	913	913	913	913	0
193	20250204	155400	187263435	913	913	913	913	0
194	20250204	155300	187263435	913	913	913	913	0
195	20250204	155200	187263435	913	913	913	913	0
196	20250204	155100	187263435	913	913	913	913	0
197	20250204	155000	187263435	913	913	913	913	0
198	20250204	154900	187263435	913	913	913	913	0
199	20250204	154800	187263435	913	913	913	913	0
200	20250204	154700	187263435	913	913	913	913	0
201	20250204	154600	187263435	913	913	913	913	0
202	20250204	154500	187263435	913	913	913	913	0
203	20250204	154400	187263435	913	913	913	913	0
204	20250204	154300	187263435	913	913	913	913	0
205	20250204	154200	187263435	913	913	913	913	0
206	20250204	154100	187263435	913	913	913	913	0
207	20250204	154000	187263435	913	913	913	913	0
208	20250204	153900	187263435	913	913	913	913	0
209	20250204	153800	187263435	913	913	913	913	0
210	20250204	153700	187263435	913	913	913	913	0
211	20250204	153600	187263435	913	913	913	913	0
212	20250204	153500	187263435	913	913	913	913	10564
213	20250204	153400	187263435	913	913	913	913	0
214	20250204	153300	187263435	913	913	913	913	0
215	20250204	153200	187263435	913	913	913	913	0
216	20250204	153100	187263435	913	913	913	913	0
217	20250204	153000	187263435	913	913	913	913	10564
218	20250204	152900	177618503	930	930	930	930	0
219	20250204	152800	177618503	930	930	930	930	0
220	20250204	152700	177618503	930	930	930	930	0
221	20250204	152600	177618503	930	930	930	930	0
222	20250204	152500	177618503	930	930	930	930	0
223	20250204	152400	177618503	930	930	930	930	0
224	20250204	152300	177618503	930	930	930	930	0
225	20250204	152200	177618503	930	930	930	930	0
226	20250204	152100	177618503	930	930	930	930	0
227	20250204	152000	177618503	930	930	930	930	0
228	20250204	151900	177618503	930	930	930	930	0
229	20250204	151800	177618503	930	930	930	930	536
230	20250204	151700	177120023	929	929	929	929	0
231	20250204	151600	177120023	929	934	934	929	8001
232	20250204	151500	169672445	932	932	932	932	0
233	20250204	151400	169672445	932	932	932	932	0
234	20250204	151300	169672445	932	935	935	932	308
235	20250204	151200	169385355	936	935	936	935	548
236	20250204	151100	168872970	936	936	936	936	158
237	20250204	151000	168725082	936	936	936	936	17
238	20250204	150900	168709170	937	937	937	937	0
239	20250204	150800	168709170	937	937	937	937	200
240	20250204	150700	168521770	937	938	938	937	327
241	20250204	150600	168215369	938	938	938	938	10
242	20250204	150500	168205989	938	938	938	938	0
243	20250204	150400	168205989	938	938	938	938	0
244	20250204	150300	168205989	938	938	938	938	50
245	20250204	150200	168159089	937	937	937	937	0
246	20250204	150100	168159089	937	937	937	937	0
247	20250204	150000	168159089	937	937	937	937	0
248	20250204	145900	168159089	937	937	937	937	100
249	20250204	145800	168065389	937	937	937	937	0
250	20250204	145700	168065389	937	937	937	937	0
251	20250204	145600	168065389	937	936	937	936	384
252	20250204	145500	167705964	937	937	937	937	0
253	20250204	145400	167705964	937	937	937	937	501
254	20250204	145300	167236527	937	937	937	937	1
255	20250204	145200	167235590	937	937	937	937	0
256	20250204	145100	167235590	937	931	937	931	4
257	20250204	145000	167231848	932	935	937	932	2145
258	20250204	144900	165231372	937	937	937	937	0
259	20250204	144800	165231372	937	937	937	937	0
260	20250204	144700	165231372	937	937	937	937	1
261	20250204	144600	165230435	936	936	936	936	0
262	20250204	144500	165230435	936	936	936	936	5
263	20250204	144400	165225755	936	936	936	936	0
264	20250204	144300	165225755	936	936	936	936	0
265	20250204	144200	165225755	936	936	936	936	1
266	20250204	144100	165224819	936	936	936	936	150
267	20250204	144000	165084419	936	936	936	936	130
268	20250204	143900	164962739	936	936	936	936	21
269	20250204	143800	164943083	935	935	935	935	0
270	20250204	143700	164943083	935	936	936	935	25
271	20250204	143600	164919687	936	936	936	936	10
272	20250204	143500	164910327	935	935	935	935	0
273	20250204	143400	164910327	935	935	935	935	0
274	20250204	143300	164910327	935	935	935	935	0
275	20250204	143200	164910327	935	935	935	935	50
276	20250204	143100	164863577	935	935	935	935	2115
277	20250204	143000	162886052	936	936	936	936	0
278	20250204	142900	162886052	936	936	936	936	0
279	20250204	142800	162886052	936	936	936	936	0
280	20250204	142700	162886052	936	936	936	936	0
281	20250204	142600	162886052	936	936	936	936	50
282	20250204	142500	162839252	936	936	936	936	420
283	20250204	142400	162446132	936	936	936	936	0
284	20250204	142300	162446132	936	936	936	936	200
285	20250204	142200	162258932	936	936	936	936	0
286	20250204	142100	162258932	936	935	936	935	1000
287	20250204	142000	161323523	934	934	934	934	1
288	20250204	141900	161322589	930	930	930	930	0
289	20250204	141800	161322589	930	930	930	930	0
290	20250204	141700	161322589	930	930	930	930	1
291	20250204	141600	161321659	930	934	934	930	12000
292	20250204	141500	150153069	935	935	935	935	1
293	20250204	141400	150152134	936	936	936	936	1
294	20250204	141300	150151198	937	937	937	937	1
295	20250204	141200	150150261	933	933	933	933	0
296	20250204	141100	150150261	933	933	933	933	3
297	20250204	141000	150147462	938	938	938	938	1162
298	20250204	140900	149057506	938	934	938	934	2
299	20250204	140800	149055634	939	939	939	939	3
300	20250204	140700	149052817	933	935	935	933	2878
301	20250204	140600	146367530	934	934	934	934	0
302	20250204	140500	146367530	934	934	934	934	0
303	20250204	140400	146367530	934	934	934	934	0
304	20250204	140300	146367530	934	934	934	934	0
305	20250204	140200	146367530	934	932	934	932	2
306	20250204	140100	146365664	932	932	932	932	0
307	20250204	140000	146365664	932	937	937	932	960
308	20250204	135900	145469914	938	938	938	938	0
309	20250204	135800	145469914	938	938	938	938	0
310	20250204	135700	145469914	938	938	938	938	0
311	20250204	135600	145469914	938	938	938	938	2
312	20250204	135500	145468038	938	938	938	938	0
313	20250204	135400	145468038	938	938	938	938	1
314	20250204	135300	145467100	939	939	939	939	1
315	20250204	135200	145466161	939	939	939	939	0
316	20250204	135100	145466161	939	939	939	939	0
317	20250204	135000	145466161	939	939	939	939	0
318	20250204	134900	145466161	939	939	939	939	0
319	20250204	134800	145466161	939	939	939	939	0
320	20250204	134700	145466161	939	939	939	939	2
321	20250204	134600	145464283	939	939	939	939	7
322	20250204	134500	145457710	939	939	939	939	10
323	20250204	134400	145448320	939	939	939	939	4
324	20250204	134300	145444564	939	939	939	939	1
325	20250204	134200	145443625	939	939	939	939	60
326	20250204	134100	145387285	940	940	940	940	0
327	20250204	134000	145387285	940	940	941	940	445
328	20250204	133900	144968984	940	938	940	938	501
329	20250204	133800	144498994	938	938	938	938	25
330	20250204	133700	144475544	938	936	938	936	56
331	20250204	133600	144423118	935	935	935	935	0
332	20250204	133500	144423118	935	935	935	935	0
333	20250204	133400	144423118	935	935	935	935	637
334	20250204	133300	143827523	935	935	935	935	0
335	20250204	133200	143827523	935	935	935	935	208
336	20250204	133100	143633043	935	935	935	935	2016
337	20250204	133000	141748083	936	936	936	936	0
338	20250204	132900	141748083	936	936	936	936	10
339	20250204	132800	141738723	936	936	936	936	0
340	20250204	132700	141738723	936	936	936	936	443
341	20250204	132600	141324075	937	937	937	937	1
342	20250204	132500	141323138	939	939	939	939	0
343	20250204	132400	141323138	939	939	939	939	1
344	20250204	132300	141322199	930	930	930	930	0
345	20250204	132200	141322199	930	930	930	930	0
346	20250204	132100	141322199	930	933	933	930	5000
347	20250204	132000	136667455	942	940	942	932	3147
348	20250204	131900	133728170	938	938	938	938	1
349	20250204	131800	133727232	935	935	935	935	0
350	20250204	131700	133727232	935	935	935	935	0
351	20250204	131600	133727232	935	935	935	935	0
352	20250204	131500	133727232	935	935	935	935	0
353	20250204	131400	133727232	935	936	936	935	6
354	20250204	131300	133721617	935	935	935	935	0
355	20250204	131200	133721617	935	939	939	935	200
356	20250204	131100	133534607	940	940	940	940	0
357	20250204	131000	133534607	940	940	940	940	0
358	20250204	130900	133534607	940	940	940	940	100
359	20250204	130800	133440607	940	940	940	940	1
360	20250204	130700	133439667	941	941	941	941	2
361	20250204	130600	133437785	942	942	942	942	0
362	20250204	130500	133437785	942	938	942	935	290
363	20250204	130400	133166360	939	942	942	939	2
364	20250204	130300	133164479	942	936	942	936	36
365	20250204	130200	133130573	942	942	942	942	0
366	20250204	130100	133130573	942	942	942	942	0
367	20250204	130000	133130573	942	942	942	942	100
368	20250204	125900	133036373	942	942	942	942	0
369	20250204	125800	133036373	942	942	942	942	0
370	20250204	125700	133036373	942	935	942	935	607
371	20250204	125600	132468471	935	935	935	935	60
372	20250204	125500	132412371	935	939	939	935	4
373	20250204	125400	132408623	943	939	943	939	101
374	20250204	125300	132313780	939	940	941	939	393
375	20250204	125200	131944199	934	934	934	934	100
376	20250204	125100	131850799	935	936	936	935	2777
377	20250204	125000	129253552	942	941	942	941	100
378	20250204	124900	129159402	935	935	935	935	625
379	20250204	124800	128575027	935	936	936	935	710
380	20250204	124700	127911167	935	935	935	935	0
381	20250204	124600	127911167	935	935	935	935	0
382	20250204	124500	127911167	935	935	935	935	0
383	20250204	124400	127911167	935	935	935	935	5000
384	20250204	124300	123236167	938	934	938	932	2212
385	20250204	124200	121171961	935	935	935	934	1101
386	20250204	124100	120143378	935	938	938	935	1000
387	20250204	124000	119208026	938	938	938	938	0
388	20250204	123900	119208026	938	938	938	938	0
389	20250204	123800	119208026	938	939	939	938	8772
390	20250204	123700	110977608	940	940	940	940	2434
391	20250204	123600	108689648	944	938	944	938	4046
392	20250204	123500	104888710	938	943	944	938	2062
393	20250204	123400	102952299	938	945	945	938	4001
394	20250204	123300	99195852	945	945	945	945	0
395	20250204	123200	99195852	945	949	950	940	45656
396	20250204	123100	56140336	948	948	948	948	0
397	20250204	123000	56140336	948	949	949	948	2800
398	20250204	122900	53485690	949	952	952	949	2000
399	20250204	122800	51585826	953	953	953	953	10
400	20250204	122700	51576296	953	954	954	953	70
401	20250204	122600	51509556	955	955	955	955	0
402	20250204	122500	51509556	955	955	955	955	0
403	20250204	122400	51509556	955	955	955	955	0
404	20250204	122300	51509556	955	955	955	955	0
405	20250204	122200	51509556	955	955	955	955	6
406	20250204	122100	51503826	955	955	955	955	0
407	20250204	122000	51503826	955	955	955	955	0
408	20250204	121900	51503826	955	955	955	955	0
409	20250204	121800	51503826	955	955	955	955	0
410	20250204	121700	51503826	955	955	955	955	0
411	20250204	121600	51503826	955	955	955	955	4
412	20250204	121500	51500006	955	955	955	955	0
413	20250204	121400	51500006	955	955	955	955	0
414	20250204	121300	51500006	955	955	955	955	0
415	20250204	121200	51500006	955	955	955	955	0
416	20250204	121100	51500006	955	955	955	955	2
417	20250204	121000	51498096	955	955	955	955	0
418	20250204	120900	51498096	955	955	955	955	1
419	20250204	120800	51497141	955	955	955	955	0
420	20250204	120700	51497141	955	955	955	955	0
421	20250204	120600	51497141	955	955	955	955	0
422	20250204	120500	51497141	955	955	955	955	0
423	20250204	120400	51497141	955	955	955	955	13
424	20250204	120300	51484726	955	955	955	955	41
425	20250204	120200	51445571	955	955	955	955	0
426	20250204	120100	51445571	955	955	955	955	0
427	20250204	120000	51445571	955	955	955	955	0
428	20250204	115900	51445571	955	955	955	955	67
429	20250204	115800	51381586	955	955	955	955	0
430	20250204	115700	51381586	955	955	955	955	189
431	20250204	115600	51201091	955	954	955	954	995
432	20250204	115500	50250877	954	954	954	954	222
433	20250204	115400	50039089	954	954	954	954	0
434	20250204	115300	50039089	954	954	954	954	0
435	20250204	115200	50039089	954	954	954	954	0
436	20250204	115100	50039089	954	954	954	954	0
437	20250204	115000	50039089	954	954	954	954	67
438	20250204	114900	49975171	955	955	955	955	22
439	20250204	114800	49954161	955	955	955	955	0
440	20250204	114700	49954161	955	955	955	955	0
441	20250204	114600	49954161	955	955	955	954	210
442	20250204	114500	49753612	955	955	955	955	0
443	20250204	114400	49753612	955	955	955	955	0
444	20250204	114300	49753612	955	955	955	954	3
445	20250204	114200	49750748	951	951	951	951	0
446	20250204	114100	49750748	951	951	951	951	0
447	20250204	114000	49750748	951	951	951	951	1
448	20250204	113900	49749797	950	950	950	950	0
449	20250204	113800	49749797	950	950	950	950	0
450	20250204	113700	49749797	950	950	950	950	0
451	20250204	113600	49749797	950	950	950	950	0
452	20250204	113500	49749797	950	950	950	950	0
453	20250204	113400	49749797	950	950	950	950	0
454	20250204	113300	49749797	950	950	950	950	0
455	20250204	113200	49749797	950	950	950	950	0
456	20250204	113100	49749797	950	950	950	950	0
457	20250204	113000	49749797	950	952	952	950	5020
458	20250204	112900	44977766	955	954	955	954	71
459	20250204	112800	44910031	954	954	954	954	0
460	20250204	112700	44910031	954	955	955	954	31
461	20250204	112600	44880456	952	952	952	952	0
462	20250204	112500	44880456	952	952	952	952	0
463	20250204	112400	44880456	952	955	955	952	161
464	20250204	112300	44726979	952	952	952	952	0
465	20250204	112200	44726979	952	952	952	952	0
466	20250204	112100	44726979	952	952	952	952	0
467	20250204	112000	44726979	952	952	952	952	450
468	20250204	111900	44298579	955	955	955	955	1
469	20250204	111800	44297624	951	951	951	951	0
470	20250204	111700	44297624	951	951	951	951	0
471	20250204	111600	44297624	951	951	951	951	0
472	20250204	111500	44297624	951	951	951	951	0
473	20250204	111400	44297624	951	951	951	951	170
474	20250204	111300	44135954	952	954	954	952	1510
475	20250204	111200	42696753	955	955	955	955	0
476	20250204	111100	42696753	955	955	955	955	10
477	20250204	111000	42687203	955	955	955	955	0
478	20250204	110900	42687203	955	954	955	954	240
479	20250204	110800	42458218	954	953	954	953	66
480	20250204	110700	42395304	953	953	953	953	3
481	20250204	110600	42392445	953	953	953	953	3
482	20250204	110500	42389586	954	954	954	954	0
483	20250204	110400	42389586	954	954	954	954	0
484	20250204	110300	42389586	954	954	954	954	0
485	20250204	110200	42389586	954	954	954	954	0
486	20250204	110100	42389586	954	954	954	954	100
487	20250204	110000	42294186	954	954	954	954	5
488	20250204	105900	42289416	954	954	954	954	0
489	20250204	105800	42289416	954	954	954	954	100
490	20250204	105700	42194016	954	954	954	954	20
491	20250204	105600	42174936	954	954	954	954	0
492	20250204	105500	42174936	954	954	954	954	0
493	20250204	105400	42174936	954	954	954	954	0
494	20250204	105300	42174936	954	954	954	954	0
495	20250204	105200	42174936	954	954	954	954	0
496	20250204	105100	42174936	954	954	954	954	0
497	20250204	105000	42174936	954	954	954	954	0
498	20250204	104900	42174936	954	954	954	954	0
499	20250204	104800	42174936	954	954	954	954	0
500	20250204	104700	42174936	954	954	954	954	0
501	20250204	104600	42174936	954	954	954	954	0
502	20250204	104500	42174936	954	954	954	954	0
503	20250204	104400	42174936	954	954	954	954	0
504	20250204	104300	42174936	954	954	954	954	0
505	20250204	104200	42174936	954	954	954	954	0
506	20250204	104100	42174936	954	954	954	954	0
507	20250204	104000	42174936	954	954	954	954	20
508	20250204	103900	42155856	954	954	954	954	0
509	20250204	103800	42155856	954	954	954	954	0
510	20250204	103700	42155856	954	954	954	954	0
511	20250204	103600	42155856	954	954	954	954	0
512	20250204	103500	42155856	954	954	954	954	10
513	20250204	103400	42146316	953	953	953	953	0
514	20250204	103300	42146316	953	953	953	953	0
515	20250204	103200	42146316	953	954	954	953	744
516	20250204	103100	41437104	954	954	954	954	10
517	20250204	103000	41427564	954	954	954	954	1
518	20250204	102900	41426610	953	953	953	953	0
519	20250204	102800	41426610	953	953	953	953	0
520	20250204	102700	41426610	953	953	953	953	0
521	20250204	102600	41426610	953	953	953	953	44
522	20250204	102500	41384678	953	953	953	953	1
523	20250204	102400	41383725	953	953	953	953	0
524	20250204	102300	41383725	953	953	953	953	2
525	20250204	102200	41381819	953	953	953	953	1
526	20250204	102100	41380866	953	953	953	953	0
527	20250204	102000	41380866	953	953	953	953	20
528	20250204	101900	41361806	953	953	953	953	32
529	20250204	101800	41331310	953	953	953	953	0
530	20250204	101700	41331310	953	953	953	953	0
531	20250204	101600	41331310	953	953	953	953	700
532	20250204	101500	40664210	953	953	953	953	0
533	20250204	101400	40664210	953	953	953	953	27
534	20250204	101300	40638479	953	953	953	953	72
535	20250204	101200	40569863	953	951	953	950	55
536	20250204	101100	40517516	953	953	953	953	1
537	20250204	101000	40516563	953	953	953	953	0
538	20250204	100900	40516563	953	953	953	953	2
539	20250204	100800	40514657	954	954	954	954	0
540	20250204	100700	40514657	954	954	954	954	1
541	20250204	100600	40513703	955	955	955	955	0
542	20250204	100500	40513703	955	955	955	955	0
543	20250204	100400	40513703	955	955	955	955	0
544	20250204	100300	40513703	955	950	955	950	22
545	20250204	100200	40492698	955	955	955	955	10
546	20250204	100100	40483148	955	955	955	955	5
547	20250204	100000	40478373	950	951	951	950	133
548	20250204	095900	40352012	955	955	955	955	0
549	20250204	095800	40352012	955	955	955	955	88
550	20250204	095700	40267972	955	955	955	955	4
551	20250204	095600	40264152	950	950	950	950	0
552	20250204	095500	40264152	950	950	950	950	0
553	20250204	095400	40264152	950	950	950	950	0
554	20250204	095300	40264152	950	950	950	950	0
555	20250204	095200	40264152	950	951	951	950	412
556	20250204	095100	39872644	960	954	960	954	6
557	20250204	095000	39866914	955	956	956	955	416
558	20250204	094900	39469370	956	957	957	956	12
559	20250204	094800	39457892	958	958	958	958	1
560	20250204	094700	39456934	958	958	958	958	25
561	20250204	094600	39432984	959	959	959	959	1
562	20250204	094500	39432025	959	959	959	959	382
563	20250204	094400	39065687	959	959	959	959	0
564	20250204	094300	39065687	959	959	959	959	2
565	20250204	094200	39063769	957	957	957	957	0
566	20250204	094100	39063769	957	957	957	957	50
567	20250204	094000	39015919	959	957	959	957	53
568	20250204	093900	38965196	957	957	957	957	0
569	20250204	093800	38965196	957	956	957	956	51
570	20250204	093700	38916439	956	955	957	955	1278
571	20250204	093600	37694537	955	955	955	955	0
572	20250204	093500	37694537	955	955	955	955	0
573	20250204	093400	37694537	955	956	956	955	25
574	20250204	093300	37670661	955	955	955	955	7
575	20250204	093200	37663976	955	955	955	955	385
576	20250204	093100	37296301	955	952	955	952	3
577	20250204	093000	37293442	956	956	956	956	0
578	20250204	092900	37293442	956	955	956	955	20
579	20250204	092800	37274332	956	956	956	956	0
580	20250204	092700	37274332	956	956	956	956	0
581	20250204	092600	37274332	956	953	956	951	22
582	20250204	092500	37253371	953	952	953	951	1720
583	20250204	092400	35614226	953	953	953	953	21
584	20250204	092300	35594213	953	953	953	953	750
585	20250204	092200	34879463	953	949	953	944	3189
586	20250204	092100	31861413	947	947	947	947	320
587	20250204	092000	31558373	947	947	950	947	535
588	20250204	091900	31051513	948	947	950	947	169
589	20250204	091800	30891069	947	949	949	947	1080
590	20250204	091700	29868090	950	952	952	950	205
591	20250204	091600	29673336	952	952	953	952	61
592	20250204	091500	29615256	952	952	953	952	151
593	20250204	091400	29471355	954	949	954	949	151
594	20250204	091300	29327311	949	947	949	947	236
595	20250204	091200	29103817	948	948	958	948	949
596	20250204	091100	28203161	948	949	949	948	137
597	20250204	091000	28073284	948	949	957	948	593
598	20250204	090900	27510208	949	954	954	949	7028
599	20250204	090800	20828662	960	955	960	954	124
600	20250204	090700	20710329	954	957	957	954	807
601	20250204	090600	19940252	957	959	959	957	373
602	20250204	090500	19583100	958	958	958	958	1
603	20250204	090400	19582142	958	961	961	958	2357
604	20250204	090300	17323957	961	965	965	961	125
605	20250204	090200	17203502	965	965	965	960	934
606	20250204	090100	16306172	952	968	968	952	2224
607	20250204	090000	14171057	971	966	971	966	14662