KissMeData/009440/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	185300	63334326	1021	1021	1021	1021	1000
3	20250204	185200	63334326	1021	1021	1021	1021	0
4	20250204	185100	63334326	1021	1021	1021	1021	0
5	20250204	185000	63334326	1021	1021	1021	1021	0
6	20250204	184900	63334326	1021	1021	1021	1021	0
7	20250204	184800	63334326	1021	1021	1021	1021	0
8	20250204	184700	63334326	1021	1021	1021	1021	0
9	20250204	184600	63334326	1021	1021	1021	1021	0
10	20250204	184500	63334326	1021	1021	1021	1021	0
11	20250204	184400	63334326	1021	1021	1021	1021	0
12	20250204	184300	63334326	1021	1021	1021	1021	0
13	20250204	184200	63334326	1021	1021	1021	1021	0
14	20250204	184100	63334326	1021	1021	1021	1021	0
15	20250204	184000	63334326	1021	1021	1021	1021	0
16	20250204	183900	63334326	1021	1021	1021	1021	0
17	20250204	183800	63334326	1021	1021	1021	1021	0
18	20250204	183700	63334326	1021	1021	1021	1021	0
19	20250204	183600	63334326	1021	1021	1021	1021	0
20	20250204	183500	63334326	1021	1021	1021	1021	0
21	20250204	183400	63334326	1021	1021	1021	1021	0
22	20250204	183300	63334326	1021	1021	1021	1021	0
23	20250204	183200	63334326	1021	1021	1021	1021	0
24	20250204	183100	63334326	1021	1021	1021	1021	0
25	20250204	183000	63334326	1021	1021	1021	1021	0
26	20250204	182900	63334326	1021	1021	1021	1021	0
27	20250204	182800	63334326	1021	1021	1021	1021	0
28	20250204	182700	63334326	1021	1021	1021	1021	0
29	20250204	182600	63334326	1021	1021	1021	1021	0
30	20250204	182500	63334326	1021	1021	1021	1021	0
31	20250204	182400	63334326	1021	1021	1021	1021	0
32	20250204	182300	63334326	1021	1021	1021	1021	1000
33	20250204	182200	63334326	1021	1021	1021	1021	0
34	20250204	182100	63334326	1021	1021	1021	1021	0
35	20250204	182000	63334326	1021	1021	1021	1021	0
36	20250204	181900	63334326	1021	1021	1021	1021	0
37	20250204	181800	63334326	1021	1021	1021	1021	0
38	20250204	181700	63334326	1021	1021	1021	1021	0
39	20250204	181600	63334326	1021	1021	1021	1021	0
40	20250204	181500	63334326	1021	1021	1021	1021	0
41	20250204	181400	63334326	1021	1021	1021	1021	0
42	20250204	181300	63334326	1021	1021	1021	1021	0
43	20250204	181200	63334326	1021	1021	1021	1021	0
44	20250204	181100	63334326	1021	1021	1021	1021	0
45	20250204	181000	63334326	1021	1021	1021	1021	0
46	20250204	180900	63334326	1021	1021	1021	1021	0
47	20250204	180800	63334326	1021	1021	1021	1021	0
48	20250204	180700	63334326	1021	1021	1021	1021	0
49	20250204	180600	63334326	1021	1021	1021	1021	0
50	20250204	180500	63334326	1021	1021	1021	1021	0
51	20250204	180400	63334326	1021	1021	1021	1021	0
52	20250204	180300	63334326	1021	1021	1021	1021	0
53	20250204	180200	63334326	1021	1021	1021	1021	0
54	20250204	180100	63334326	1021	1021	1021	1021	0
55	20250204	180000	63334326	1021	1021	1021	1021	0
56	20250204	175900	63334326	1021	1021	1021	1021	0
57	20250204	175800	63334326	1021	1021	1021	1021	0
58	20250204	175700	63334326	1021	1021	1021	1021	0
59	20250204	175600	63334326	1021	1021	1021	1021	0
60	20250204	175500	63334326	1021	1021	1021	1021	0
61	20250204	175400	63334326	1021	1021	1021	1021	0
62	20250204	175300	63334326	1021	1021	1021	1021	1000
63	20250204	175200	63334326	1021	1021	1021	1021	0
64	20250204	175100	63334326	1021	1021	1021	1021	0
65	20250204	175000	63334326	1021	1021	1021	1021	0
66	20250204	174900	63334326	1021	1021	1021	1021	0
67	20250204	174800	63334326	1021	1021	1021	1021	0
68	20250204	174700	63334326	1021	1021	1021	1021	0
69	20250204	174600	63334326	1021	1021	1021	1021	0
70	20250204	174500	63334326	1021	1021	1021	1021	0
71	20250204	174400	63334326	1021	1021	1021	1021	0
72	20250204	174300	63334326	1021	1021	1021	1021	0
73	20250204	174200	63334326	1021	1021	1021	1021	0
74	20250204	174100	63334326	1021	1021	1021	1021	0
75	20250204	174000	63334326	1021	1021	1021	1021	0
76	20250204	173900	63334326	1021	1021	1021	1021	0
77	20250204	173800	63334326	1021	1021	1021	1021	0
78	20250204	173700	63334326	1021	1021	1021	1021	0
79	20250204	173600	63334326	1021	1021	1021	1021	0
80	20250204	173500	63334326	1021	1021	1021	1021	0
81	20250204	173400	63334326	1021	1021	1021	1021	0
82	20250204	173300	63334326	1021	1021	1021	1021	0
83	20250204	173200	63334326	1021	1021	1021	1021	0
84	20250204	173100	63334326	1021	1021	1021	1021	0
85	20250204	173000	63334326	1021	1021	1021	1021	0
86	20250204	172900	63334326	1021	1021	1021	1021	0
87	20250204	172800	63334326	1021	1021	1021	1021	0
88	20250204	172700	63334326	1021	1021	1021	1021	0
89	20250204	172600	63334326	1021	1021	1021	1021	0
90	20250204	172500	63334326	1021	1021	1021	1021	0
91	20250204	172400	63334326	1021	1021	1021	1021	0
92	20250204	172300	63334326	1021	1021	1021	1021	1000
93	20250204	172200	63334326	1021	1021	1021	1021	0
94	20250204	172100	63334326	1021	1021	1021	1021	0
95	20250204	172000	63334326	1021	1021	1021	1021	0
96	20250204	171900	63334326	1021	1021	1021	1021	0
97	20250204	171800	63334326	1021	1021	1021	1021	0
98	20250204	171700	63334326	1021	1021	1021	1021	0
99	20250204	171600	63334326	1021	1021	1021	1021	0
100	20250204	171500	63334326	1021	1021	1021	1021	0
101	20250204	171400	63334326	1021	1021	1021	1021	0
102	20250204	171300	63334326	1021	1021	1021	1021	0
103	20250204	171200	63334326	1021	1021	1021	1021	0
104	20250204	171100	63334326	1021	1021	1021	1021	0
105	20250204	171000	63334326	1021	1021	1021	1021	0
106	20250204	170900	63334326	1021	1021	1021	1021	0
107	20250204	170800	63334326	1021	1021	1021	1021	0
108	20250204	170700	63334326	1021	1021	1021	1021	0
109	20250204	170600	63334326	1021	1021	1021	1021	0
110	20250204	170500	63334326	1021	1021	1021	1021	0
111	20250204	170400	63334326	1021	1021	1021	1021	0
112	20250204	170300	63334326	1021	1021	1021	1021	0
113	20250204	170200	63334326	1021	1021	1021	1021	0
114	20250204	170100	63334326	1021	1021	1021	1021	0
115	20250204	170000	63334326	1021	1021	1021	1021	0
116	20250204	165900	63334326	1021	1021	1021	1021	0
117	20250204	165800	63334326	1021	1021	1021	1021	0
118	20250204	165700	63334326	1021	1021	1021	1021	0
119	20250204	165600	63334326	1021	1021	1021	1021	0
120	20250204	165500	63334326	1021	1021	1021	1021	0
121	20250204	165400	63334326	1021	1021	1021	1021	0
122	20250204	165300	63334326	1021	1021	1021	1021	1000
123	20250204	165200	63334326	1021	1021	1021	1021	0
124	20250204	165100	63334326	1021	1021	1021	1021	0
125	20250204	165000	63334326	1021	1021	1021	1021	0
126	20250204	164900	63334326	1021	1021	1021	1021	0
127	20250204	164800	63334326	1021	1021	1021	1021	0
128	20250204	164700	63334326	1021	1021	1021	1021	0
129	20250204	164600	63334326	1021	1021	1021	1021	0
130	20250204	164500	63334326	1021	1021	1021	1021	0
131	20250204	164400	63334326	1021	1021	1021	1021	0
132	20250204	164300	63334326	1021	1021	1021	1021	0
133	20250204	164200	63334326	1021	1021	1021	1021	0
134	20250204	164100	63334326	1021	1021	1021	1021	0
135	20250204	164000	63334326	1021	1021	1021	1021	0
136	20250204	163900	63334326	1021	1021	1021	1021	0
137	20250204	163800	63334326	1021	1021	1021	1021	0
138	20250204	163700	63334326	1021	1021	1021	1021	0
139	20250204	163600	63334326	1021	1021	1021	1021	0
140	20250204	163500	63334326	1021	1021	1021	1021	0
141	20250204	163400	63334326	1021	1021	1021	1021	0
142	20250204	163300	63334326	1021	1021	1021	1021	0
143	20250204	163200	63334326	1021	1021	1021	1021	0
144	20250204	163100	63334326	1021	1021	1021	1021	0
145	20250204	163000	63334326	1021	1021	1021	1021	0
146	20250204	162900	63334326	1021	1021	1021	1021	0
147	20250204	162800	63334326	1021	1021	1021	1021	0
148	20250204	162700	63334326	1021	1021	1021	1021	0
149	20250204	162600	63334326	1021	1021	1021	1021	0
150	20250204	162500	63334326	1021	1021	1021	1021	0
151	20250204	162400	63334326	1021	1021	1021	1021	0
152	20250204	162300	63334326	1021	1021	1021	1021	1000
153	20250204	162200	63334326	1021	1021	1021	1021	0
154	20250204	162100	63334326	1021	1021	1021	1021	0
155	20250204	162000	63334326	1021	1021	1021	1021	0
156	20250204	161900	63334326	1021	1021	1021	1021	0
157	20250204	161800	63334326	1021	1021	1021	1021	0
158	20250204	161700	63334326	1021	1021	1021	1021	0
159	20250204	161600	63334326	1021	1021	1021	1021	0
160	20250204	161500	63334326	1021	1021	1021	1021	0
161	20250204	161400	63334326	1021	1021	1021	1021	0
162	20250204	161300	63334326	1021	1021	1021	1021	0
163	20250204	161200	63334326	1021	1021	1021	1021	0
164	20250204	161100	63334326	1021	1021	1021	1021	0
165	20250204	161000	63334326	1021	1021	1021	1021	0
166	20250204	160900	63334326	1021	1021	1021	1021	0
167	20250204	160800	63334326	1021	1021	1021	1021	0
168	20250204	160700	63334326	1021	1021	1021	1021	0
169	20250204	160600	63334326	1021	1021	1021	1021	0
170	20250204	160500	63334326	1021	1021	1021	1021	0
171	20250204	160400	63334326	1021	1021	1021	1021	0
172	20250204	160300	63334326	1021	1021	1021	1021	0
173	20250204	160200	63334326	1021	1021	1021	1021	0
174	20250204	160100	63334326	1021	1021	1021	1021	0
175	20250204	160000	63334326	1021	1021	1021	1021	0
176	20250204	155900	63334326	1021	1021	1021	1021	0
177	20250204	155800	63334326	1021	1021	1021	1021	0
178	20250204	155700	63334326	1021	1021	1021	1021	0
179	20250204	155600	63334326	1021	1021	1021	1021	0
180	20250204	155500	63334326	1021	1021	1021	1021	0
181	20250204	155400	63334326	1021	1021	1021	1021	0
182	20250204	155300	63334326	1021	1021	1021	1021	1000
183	20250204	155200	63334326	1021	1021	1021	1021	0
184	20250204	155100	63334326	1021	1021	1021	1021	0
185	20250204	155000	63334326	1021	1021	1021	1021	0
186	20250204	154900	63334326	1021	1021	1021	1021	0
187	20250204	154800	63334326	1021	1021	1021	1021	0
188	20250204	154700	63334326	1021	1021	1021	1021	0
189	20250204	154600	63334326	1021	1021	1021	1021	0
190	20250204	154500	63334326	1021	1021	1021	1021	0
191	20250204	154400	63334326	1021	1021	1021	1021	0
192	20250204	154300	63334326	1021	1021	1021	1021	0
193	20250204	154200	63334326	1021	1021	1021	1021	0
194	20250204	154100	63334326	1021	1021	1021	1021	0
195	20250204	154000	63334326	1021	1021	1021	1021	0
196	20250204	153900	63334326	1021	1021	1021	1021	0
197	20250204	153800	63334326	1021	1021	1021	1021	0
198	20250204	153700	63334326	1021	1021	1021	1021	0
199	20250204	153600	63334326	1021	1021	1021	1021	0
200	20250204	153500	63334326	1021	1021	1021	1021	0
201	20250204	153400	63334326	1021	1021	1021	1021	0
202	20250204	153300	63334326	1021	1021	1021	1021	0
203	20250204	153200	63334326	1021	1021	1021	1021	0
204	20250204	153100	63334326	1021	1021	1021	1021	0
205	20250204	153000	63334326	1021	1021	1021	1021	1000
206	20250204	152900	62313326	1001	1001	1001	1001	0
207	20250204	152800	62313326	1001	1001	1001	1001	0
208	20250204	152700	62313326	1001	1001	1001	1001	0
209	20250204	152600	62313326	1001	1001	1001	1001	0
210	20250204	152500	62313326	1001	1001	1001	1001	0
211	20250204	152400	62313326	1001	1001	1001	1001	0
212	20250204	152300	62313326	1001	1001	1001	1001	0
213	20250204	152200	62313326	1001	1001	1001	1001	0
214	20250204	152100	62313326	1001	1001	1001	1001	0
215	20250204	152000	62313326	1001	1001	1001	1001	0
216	20250204	151900	62313326	1001	1010	1010	1001	1072
217	20250204	151800	61237655	1010	1010	1010	1010	1
218	20250204	151700	61236645	1010	1010	1010	1010	2736
219	20250204	151600	58473285	1010	1010	1010	1010	0
220	20250204	151500	58473285	1010	1010	1010	1010	0
221	20250204	151400	58473285	1010	1010	1010	1010	0
222	20250204	151300	58473285	1010	1010	1010	1010	15
223	20250204	151200	58458135	1000	1000	1000	1000	0
224	20250204	151100	58458135	1000	1000	1000	1000	0
225	20250204	151000	58458135	1000	1000	1000	1000	0
226	20250204	150900	58458135	1000	1000	1000	1000	0
227	20250204	150800	58458135	1000	1000	1000	1000	0
228	20250204	150700	58458135	1000	1000	1000	1000	0
229	20250204	150600	58458135	1000	1001	1001	1000	6001
230	20250204	150500	52456318	1001	1001	1001	1001	0
231	20250204	150400	52456318	1001	1005	1006	1001	118
232	20250204	150300	52337998	1008	1007	1008	1001	18
233	20250204	150200	52319948	1009	1009	1009	1009	1393
234	20250204	150100	50914411	1010	1010	1010	1010	249
235	20250204	150000	50662921	1010	1010	1010	1010	70
236	20250204	145900	50592221	1010	1010	1010	1010	38
237	20250204	145800	50553841	1014	1014	1014	1014	71
238	20250204	145700	50481847	1019	1019	1019	1019	5
239	20250204	145600	50476752	1020	1020	1020	1012	59
240	20250204	145500	50416602	1010	1008	1010	1008	5008
241	20250204	145400	45359656	1008	1008	1008	1008	0
242	20250204	145300	45359656	1008	1008	1008	1008	98
243	20250204	145200	45260872	1008	1008	1008	1008	2
244	20250204	145100	45258856	1008	1008	1008	1008	0
245	20250204	145000	45258856	1008	1008	1008	1008	0
246	20250204	144900	45258856	1008	1008	1008	1008	0
247	20250204	144800	45258856	1008	1008	1008	1008	1
248	20250204	144700	45257848	1009	1009	1009	1009	0
249	20250204	144600	45257848	1009	1009	1009	1009	0
250	20250204	144500	45257848	1009	1009	1009	1009	0
251	20250204	144400	45257848	1009	1009	1009	1009	0
252	20250204	144300	45257848	1009	1009	1009	1009	0
253	20250204	144200	45257848	1009	1009	1009	1009	0
254	20250204	144100	45257848	1009	1009	1009	1009	0
255	20250204	144000	45257848	1009	1009	1009	1009	0
256	20250204	143900	45257848	1009	1009	1009	1009	9
257	20250204	143800	45248767	1009	1004	1009	1004	2730
258	20250204	143700	42505380	1003	1003	1003	1003	1
259	20250204	143600	42504377	1004	1004	1004	1004	0
260	20250204	143500	42504377	1004	1003	1004	1003	21
261	20250204	143400	42483294	1004	1004	1004	1004	0
262	20250204	143300	42483294	1004	1004	1004	1004	0
263	20250204	143200	42483294	1004	1004	1004	1004	294
264	20250204	143100	42188118	1004	999	1004	999	940
265	20250204	143000	41248126	999	999	999	999	4
266	20250204	142900	41244130	999	999	999	999	0
267	20250204	142800	41244130	999	999	999	999	0
268	20250204	142700	41244130	999	999	999	999	0
269	20250204	142600	41244130	999	999	999	999	0
270	20250204	142500	41244130	999	999	999	999	0
271	20250204	142400	41244130	999	999	999	999	0
272	20250204	142300	41244130	999	999	999	999	0
273	20250204	142200	41244130	999	999	999	999	0
274	20250204	142100	41244130	999	999	999	999	30
275	20250204	142000	41214160	999	999	999	999	0
276	20250204	141900	41214160	999	999	999	999	0
277	20250204	141800	41214160	999	999	999	999	0
278	20250204	141700	41214160	999	999	999	999	1
279	20250204	141600	41213161	999	999	999	999	1
280	20250204	141500	41212162	993	993	993	993	0
281	20250204	141400	41212162	993	993	993	993	228
282	20250204	141300	40985758	993	993	993	993	0
283	20250204	141200	40985758	993	999	999	993	104
284	20250204	141100	40881880	999	997	999	997	4000
285	20250204	141000	36888058	997	997	997	997	50
286	20250204	140900	36838208	997	997	997	997	0
287	20250204	140800	36838208	997	997	997	997	0
288	20250204	140700	36838208	997	998	998	997	2
289	20250204	140600	36836213	999	999	999	999	0
290	20250204	140500	36836213	999	999	999	999	0
291	20250204	140400	36836213	999	999	999	999	10
292	20250204	140300	36826223	999	999	999	999	0
293	20250204	140200	36826223	999	999	999	999	0
294	20250204	140100	36826223	999	999	999	999	0
295	20250204	140000	36826223	999	999	999	999	50
296	20250204	135900	36776273	998	998	998	998	0
297	20250204	135800	36776273	998	998	998	998	0
298	20250204	135700	36776273	998	998	998	998	0
299	20250204	135600	36776273	998	998	998	998	0
300	20250204	135500	36776273	998	998	998	998	0
301	20250204	135400	36776273	998	998	998	998	0
302	20250204	135300	36776273	998	998	998	998	0
303	20250204	135200	36776273	998	998	998	998	0
304	20250204	135100	36776273	998	998	998	998	100
305	20250204	135000	36676473	998	998	998	998	0
306	20250204	134900	36676473	998	998	998	998	1
307	20250204	134800	36675475	998	998	998	998	0
308	20250204	134700	36675475	998	998	998	998	0
309	20250204	134600	36675475	998	998	998	998	0
310	20250204	134500	36675475	998	998	998	998	0
311	20250204	134400	36675475	998	998	998	998	0
312	20250204	134300	36675475	998	998	998	998	0
313	20250204	134200	36675475	998	998	998	998	0
314	20250204	134100	36675475	998	998	998	998	0
315	20250204	134000	36675475	998	998	998	998	0
316	20250204	133900	36675475	998	998	998	998	0
317	20250204	133800	36675475	998	998	998	998	0
318	20250204	133700	36675475	998	998	998	998	0
319	20250204	133600	36675475	998	998	998	998	0
320	20250204	133500	36675475	998	998	998	998	0
321	20250204	133400	36675475	998	998	998	998	0
322	20250204	133300	36675475	998	998	998	998	0
323	20250204	133200	36675475	998	998	998	998	0
324	20250204	133100	36675475	998	998	998	998	0
325	20250204	133000	36675475	998	998	998	998	0
326	20250204	132900	36675475	998	998	998	998	0
327	20250204	132800	36675475	998	998	998	998	0
328	20250204	132700	36675475	998	998	998	998	0
329	20250204	132600	36675475	998	998	998	998	0
330	20250204	132500	36675475	998	998	998	998	0
331	20250204	132400	36675475	998	998	998	998	0
332	20250204	132300	36675475	998	998	998	998	0
333	20250204	132200	36675475	998	998	998	998	0
334	20250204	132100	36675475	998	998	998	998	0
335	20250204	132000	36675475	998	998	998	998	0
336	20250204	131900	36675475	998	998	998	998	0
337	20250204	131800	36675475	998	998	998	998	0
338	20250204	131700	36675475	998	998	998	998	0
339	20250204	131600	36675475	998	998	998	998	0
340	20250204	131500	36675475	998	998	998	998	0
341	20250204	131400	36675475	998	998	998	998	100
342	20250204	131300	36575675	997	997	997	997	0
343	20250204	131200	36575675	997	997	997	997	1
344	20250204	131100	36574678	998	998	998	998	0
345	20250204	131000	36574678	998	999	999	998	4
346	20250204	130900	36570685	999	999	999	999	621
347	20250204	130800	35950306	999	999	999	999	0
348	20250204	130700	35950306	999	999	999	999	0
349	20250204	130600	35950306	999	999	999	999	1
350	20250204	130500	35949307	999	999	999	999	1
351	20250204	130400	35948308	1000	1000	1000	1000	0
352	20250204	130300	35948308	1000	997	1000	997	551
353	20250204	130200	35398958	997	997	997	997	0
354	20250204	130100	35398958	997	997	997	997	100
355	20250204	130000	35299258	997	997	997	997	150
356	20250204	125900	35149708	995	994	995	994	100
357	20250204	125800	35050268	994	994	994	994	2600
358	20250204	125700	32465868	994	994	994	994	0
359	20250204	125600	32465868	994	994	994	994	0
360	20250204	125500	32465868	994	994	994	994	0
361	20250204	125400	32465868	994	994	994	994	0
362	20250204	125300	32465868	994	994	994	994	0
363	20250204	125200	32465868	994	994	994	994	0
364	20250204	125100	32465868	994	994	994	994	200
365	20250204	125000	32267068	994	994	994	994	0
366	20250204	124900	32267068	994	994	994	994	0
367	20250204	124800	32267068	994	994	994	994	0
368	20250204	124700	32267068	994	994	994	994	2
369	20250204	124600	32265080	994	994	994	994	0
370	20250204	124500	32265080	994	994	994	994	0
371	20250204	124400	32265080	994	994	994	994	600
372	20250204	124300	31668680	994	994	994	994	0
373	20250204	124200	31668680	994	994	994	994	0
374	20250204	124100	31668680	994	994	994	994	0
375	20250204	124000	31668680	994	994	994	994	0
376	20250204	123900	31668680	994	993	994	993	89
377	20250204	123800	31580265	992	992	992	992	0
378	20250204	123700	31580265	992	992	992	992	0
379	20250204	123600	31580265	992	992	992	992	1270
380	20250204	123500	30320425	992	992	992	992	100
381	20250204	123400	30221225	992	992	992	992	13
382	20250204	123300	30208329	992	992	992	992	100
383	20250204	123200	30109129	992	992	992	992	70
384	20250204	123100	30039689	992	992	992	992	0
385	20250204	123000	30039689	992	992	992	992	20
386	20250204	122900	30019849	992	992	992	992	0
387	20250204	122800	30019849	992	992	992	992	10
388	20250204	122700	30009929	992	992	992	992	50
389	20250204	122600	29960329	992	992	992	992	10
390	20250204	122500	29950409	992	992	992	992	10
391	20250204	122400	29940489	992	992	992	992	0
392	20250204	122300	29940489	992	992	992	992	5
393	20250204	122200	29935529	990	990	990	990	0
394	20250204	122100	29935529	990	990	990	990	0
395	20250204	122000	29935529	990	990	990	990	2
396	20250204	121900	29933549	990	990	990	990	0
397	20250204	121800	29933549	990	990	990	990	0
398	20250204	121700	29933549	990	990	990	990	0
399	20250204	121600	29933549	990	990	990	990	0
400	20250204	121500	29933549	990	990	990	990	8
401	20250204	121400	29925629	990	989	990	989	10
402	20250204	121300	29915738	989	989	989	989	0
403	20250204	121200	29915738	989	989	989	989	0
404	20250204	121100	29915738	989	989	989	989	2
405	20250204	121000	29913760	989	988	989	988	7
406	20250204	120900	29906843	983	983	983	983	0
407	20250204	120800	29906843	983	983	983	983	0
408	20250204	120700	29906843	983	983	983	983	0
409	20250204	120600	29906843	983	983	983	983	0
410	20250204	120500	29906843	983	983	983	983	0
411	20250204	120400	29906843	983	983	983	983	0
412	20250204	120300	29906843	983	983	983	983	0
413	20250204	120200	29906843	983	983	983	983	97
414	20250204	120100	29811492	988	988	988	988	2
415	20250204	120000	29809516	983	983	983	983	0
416	20250204	115900	29809516	983	983	983	983	0
417	20250204	115800	29809516	983	983	983	983	0
418	20250204	115700	29809516	983	983	983	983	0
419	20250204	115600	29809516	983	983	983	983	0
420	20250204	115500	29809516	983	983	983	983	971
421	20250204	115400	28855023	983	983	983	983	1
422	20250204	115300	28854040	983	983	983	983	0
423	20250204	115200	28854040	983	983	983	983	0
424	20250204	115100	28854040	983	983	983	983	91
425	20250204	115000	28764587	983	983	983	983	0
426	20250204	114900	28764587	983	983	983	983	0
427	20250204	114800	28764587	983	983	983	983	0
428	20250204	114700	28764587	983	983	983	983	0
429	20250204	114600	28764587	983	983	983	983	30
430	20250204	114500	28735097	983	983	983	983	0
431	20250204	114400	28735097	983	983	983	983	0
432	20250204	114300	28735097	983	983	983	983	3100
433	20250204	114200	25687797	982	982	982	982	1
434	20250204	114100	25686815	983	987	987	983	2870
435	20250204	114000	22865162	987	987	987	987	7
436	20250204	113900	22858253	986	986	986	986	2
437	20250204	113800	22856281	987	987	987	987	0
438	20250204	113700	22856281	987	987	987	987	0
439	20250204	113600	22856281	987	987	987	987	3
440	20250204	113500	22853320	987	987	987	987	5
441	20250204	113400	22848385	987	987	987	987	0
442	20250204	113300	22848385	987	987	987	987	2
443	20250204	113200	22846411	987	987	987	987	0
444	20250204	113100	22846411	987	987	987	987	0
445	20250204	113000	22846411	987	987	987	987	0
446	20250204	112900	22846411	987	987	987	987	0
447	20250204	112800	22846411	987	987	987	983	35
448	20250204	112700	22811978	988	988	988	988	0
449	20250204	112600	22811978	988	988	988	988	0
450	20250204	112500	22811978	988	988	988	988	0
451	20250204	112400	22811978	988	988	988	988	0
452	20250204	112300	22811978	988	988	988	988	2
453	20250204	112200	22810002	989	989	989	989	0
454	20250204	112100	22810002	989	989	989	989	0
455	20250204	112000	22810002	989	989	989	989	0
456	20250204	111900	22810002	989	989	989	989	0
457	20250204	111800	22810002	989	989	989	989	0
458	20250204	111700	22810002	989	989	989	989	0
459	20250204	111600	22810002	989	989	989	989	0
460	20250204	111500	22810002	989	989	989	989	0
461	20250204	111400	22810002	989	989	989	989	0
462	20250204	111300	22810002	989	992	992	989	4
463	20250204	111200	22806040	993	993	993	993	0
464	20250204	111100	22806040	993	993	993	993	0
465	20250204	111000	22806040	993	993	993	993	0
466	20250204	110900	22806040	993	993	993	993	0
467	20250204	110800	22806040	993	993	993	993	1
468	20250204	110700	22805047	993	993	993	993	0
469	20250204	110600	22805047	993	993	993	993	1
470	20250204	110500	22804054	993	993	993	993	1
471	20250204	110400	22803061	994	975	994	975	3023
472	20250204	110300	19833926	974	974	974	974	0
473	20250204	110200	19833926	974	974	974	974	0
474	20250204	110100	19833926	974	974	974	974	0
475	20250204	110000	19833926	974	974	974	974	0
476	20250204	105900	19833926	974	974	974	974	0
477	20250204	105800	19833926	974	974	974	974	0
478	20250204	105700	19833926	974	974	974	974	0
479	20250204	105600	19833926	974	974	974	974	0
480	20250204	105500	19833926	974	974	974	974	0
481	20250204	105400	19833926	974	974	974	974	0
482	20250204	105300	19833926	974	974	974	974	0
483	20250204	105200	19833926	974	974	974	974	0
484	20250204	105100	19833926	974	974	974	974	0
485	20250204	105000	19833926	974	974	974	974	2552
486	20250204	104900	17348278	973	973	973	973	0
487	20250204	104800	17348278	973	973	973	973	128
488	20250204	104700	17223734	974	974	974	974	200
489	20250204	104600	17028934	974	974	974	974	0
490	20250204	104500	17028934	974	974	974	974	0
491	20250204	104400	17028934	974	974	974	974	70
492	20250204	104300	16960754	974	974	974	974	0
493	20250204	104200	16960754	974	974	974	974	5
494	20250204	104100	16955884	974	974	974	974	2
495	20250204	104000	16953936	973	973	973	973	0
496	20250204	103900	16953936	973	973	973	973	0
497	20250204	103800	16953936	973	973	973	973	0
498	20250204	103700	16953936	973	973	973	973	0
499	20250204	103600	16953936	973	973	973	973	0
500	20250204	103500	16953936	973	973	973	973	0
501	20250204	103400	16953936	973	973	973	973	0
502	20250204	103300	16953936	973	973	973	973	0
503	20250204	103200	16953936	973	973	973	973	2
504	20250204	103100	16951990	971	971	971	971	0
505	20250204	103000	16951990	971	971	971	971	0
506	20250204	102900	16951990	971	971	971	971	30
507	20250204	102800	16922860	971	971	971	971	0
508	20250204	102700	16922860	971	971	971	971	100
509	20250204	102600	16825760	971	971	971	971	20
510	20250204	102500	16806340	969	969	969	969	8
511	20250204	102400	16798588	969	972	972	969	83
512	20250204	102300	16718155	972	972	972	972	1
513	20250204	102200	16717183	974	974	974	974	0
514	20250204	102100	16717183	974	974	974	974	1
515	20250204	102000	16716209	975	975	977	975	7
516	20250204	101900	16709374	969	968	969	968	428
517	20250204	101800	16294645	968	971	971	968	76
518	20250204	101700	16220992	969	970	970	969	272
519	20250204	101600	15957423	970	970	970	970	1
520	20250204	101500	15956453	969	972	972	969	187
521	20250204	101400	15775013	971	975	975	971	11
522	20250204	101300	15764322	976	976	976	976	1
523	20250204	101200	15763346	976	976	976	976	1
524	20250204	101100	15762370	976	976	976	976	1
525	20250204	101000	15761394	975	975	975	975	1
526	20250204	100900	15760419	975	975	975	975	1
527	20250204	100800	15759444	976	976	976	976	1
528	20250204	100700	15758468	977	977	977	977	1
529	20250204	100600	15757491	978	978	978	978	0
530	20250204	100500	15757491	978	978	978	978	0
531	20250204	100400	15757491	978	978	978	978	74
532	20250204	100300	15685119	978	978	978	978	0
533	20250204	100200	15685119	978	978	978	978	30
534	20250204	100100	15655779	975	975	975	975	0
535	20250204	100000	15655779	975	975	975	975	0
536	20250204	095900	15655779	975	975	975	975	0
537	20250204	095800	15655779	975	975	975	975	0
538	20250204	095700	15655779	975	975	975	975	0
539	20250204	095600	15655779	975	975	975	975	0
540	20250204	095500	15655779	975	975	975	975	0
541	20250204	095400	15655779	975	975	975	975	59
542	20250204	095300	15598254	975	975	975	975	0
543	20250204	095200	15598254	975	975	975	975	0
544	20250204	095100	15598254	975	975	975	975	0
545	20250204	095000	15598254	975	975	975	975	0
546	20250204	094900	15598254	975	975	975	975	0
547	20250204	094800	15598254	975	975	975	975	0
548	20250204	094700	15598254	975	975	975	975	0
549	20250204	094600	15598254	975	977	977	975	7
550	20250204	094500	15591418	976	976	976	976	1
551	20250204	094400	15590442	975	975	975	975	1
552	20250204	094300	15589467	976	976	976	976	1
553	20250204	094200	15588491	976	976	976	976	1
554	20250204	094100	15587515	971	971	971	971	0
555	20250204	094000	15587515	971	973	973	971	4
556	20250204	093900	15583626	969	973	973	969	5
557	20250204	093800	15578771	973	973	973	973	0
558	20250204	093700	15578771	973	974	974	973	2
559	20250204	093600	15576824	975	975	975	975	0
560	20250204	093500	15576824	975	975	975	973	6
561	20250204	093400	15570977	975	976	977	975	6
562	20250204	093300	15565122	978	978	978	978	1
563	20250204	093200	15564144	978	976	978	976	20
564	20250204	093100	15544622	974	974	974	974	0
565	20250204	093000	15544622	974	974	974	974	0
566	20250204	092900	15544622	974	974	975	974	3
567	20250204	092800	15541699	974	975	975	974	2
568	20250204	092700	15539750	974	976	976	973	5
569	20250204	092600	15534878	977	978	978	977	4
570	20250204	092500	15530967	978	976	979	975	7
571	20250204	092400	15524127	976	977	977	976	3
572	20250204	092300	15521197	975	972	975	969	1023
573	20250204	092200	14525824	970	970	970	970	1
574	20250204	092100	14524854	970	972	973	970	12
575	20250204	092000	14513191	958	958	958	955	7443
576	20250204	091900	7383303	958	963	963	958	206
577	20250204	091800	7185344	962	972	972	962	501
578	20250204	091700	6702996	964	964	964	964	0
579	20250204	091600	6702996	964	970	970	964	3
580	20250204	091500	6700097	970	967	970	967	31
581	20250204	091400	6670117	964	973	973	964	143
582	20250204	091300	6531618	973	973	973	973	3
583	20250204	091200	6528699	980	979	980	976	105
584	20250204	091100	6425813	979	972	979	969	460
585	20250204	091000	5977504	972	977	978	972	7
586	20250204	090900	5970683	977	977	977	977	1
587	20250204	090800	5969706	970	962	970	962	238
588	20250204	090700	5739790	957	952	957	952	1015
589	20250204	090600	4768801	946	946	946	946	114
590	20250204	090500	4660957	940	936	940	936	1380
591	20250204	090400	3369233	908	908	908	908	0
592	20250204	090300	3369233	908	955	955	908	879
593	20250204	090200	2550322	964	965	965	964	2
594	20250204	090100	2548393	970	969	970	928	2673
595	20250204	090000	48450	969	969	969	969	50