KissMeData/054090/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	193500	263145248	874	874	874	874	2019
3	20250204	193400	263145248	874	874	874	874	0
4	20250204	193300	263145248	874	874	874	874	0
5	20250204	193200	263145248	874	874	874	874	0
6	20250204	193100	263145248	874	874	874	874	0
7	20250204	193000	263145248	874	874	874	874	0
8	20250204	192900	263145248	874	874	874	874	0
9	20250204	192800	263145248	874	874	874	874	0
10	20250204	192700	263145248	874	874	874	874	0
11	20250204	192600	263145248	874	874	874	874	0
12	20250204	192500	263145248	874	874	874	874	0
13	20250204	192400	263145248	874	874	874	874	0
14	20250204	192300	263145248	874	874	874	874	0
15	20250204	192200	263145248	874	874	874	874	0
16	20250204	192100	263145248	874	874	874	874	0
17	20250204	192000	263145248	874	874	874	874	0
18	20250204	191900	263145248	874	874	874	874	0
19	20250204	191800	263145248	874	874	874	874	0
20	20250204	191700	263145248	874	874	874	874	0
21	20250204	191600	263145248	874	874	874	874	0
22	20250204	191500	263145248	874	874	874	874	0
23	20250204	191400	263145248	874	874	874	874	0
24	20250204	191300	263145248	874	874	874	874	0
25	20250204	191200	263145248	874	874	874	874	0
26	20250204	191100	263145248	874	874	874	874	0
27	20250204	191000	263145248	874	874	874	874	0
28	20250204	190900	263145248	874	874	874	874	0
29	20250204	190800	263145248	874	874	874	874	0
30	20250204	190700	263145248	874	874	874	874	0
31	20250204	190600	263145248	874	874	874	874	0
32	20250204	190500	263145248	874	874	874	874	2019
33	20250204	190400	263145248	874	874	874	874	0
34	20250204	190300	263145248	874	874	874	874	0
35	20250204	190200	263145248	874	874	874	874	0
36	20250204	190100	263145248	874	874	874	874	0
37	20250204	190000	263145248	874	874	874	874	0
38	20250204	185900	263145248	874	874	874	874	0
39	20250204	185800	263145248	874	874	874	874	0
40	20250204	185700	263145248	874	874	874	874	0
41	20250204	185600	263145248	874	874	874	874	0
42	20250204	185500	263145248	874	874	874	874	0
43	20250204	185400	263145248	874	874	874	874	0
44	20250204	185300	263145248	874	874	874	874	0
45	20250204	185200	263145248	874	874	874	874	0
46	20250204	185100	263145248	874	874	874	874	0
47	20250204	185000	263145248	874	874	874	874	0
48	20250204	184900	263145248	874	874	874	874	0
49	20250204	184800	263145248	874	874	874	874	0
50	20250204	184700	263145248	874	874	874	874	0
51	20250204	184600	263145248	874	874	874	874	0
52	20250204	184500	263145248	874	874	874	874	0
53	20250204	184400	263145248	874	874	874	874	0
54	20250204	184300	263145248	874	874	874	874	0
55	20250204	184200	263145248	874	874	874	874	0
56	20250204	184100	263145248	874	874	874	874	0
57	20250204	184000	263145248	874	874	874	874	0
58	20250204	183900	263145248	874	874	874	874	0
59	20250204	183800	263145248	874	874	874	874	0
60	20250204	183700	263145248	874	874	874	874	0
61	20250204	183600	263145248	874	874	874	874	0
62	20250204	183500	263145248	874	874	874	874	2019
63	20250204	183400	263145248	874	874	874	874	0
64	20250204	183300	263145248	874	874	874	874	0
65	20250204	183200	263145248	874	874	874	874	0
66	20250204	183100	263145248	874	874	874	874	0
67	20250204	183000	263145248	874	874	874	874	0
68	20250204	182900	263145248	874	874	874	874	0
69	20250204	182800	263145248	874	874	874	874	0
70	20250204	182700	263145248	874	874	874	874	0
71	20250204	182600	263145248	874	874	874	874	0
72	20250204	182500	263145248	874	874	874	874	0
73	20250204	182400	263145248	874	874	874	874	0
74	20250204	182300	263145248	874	874	874	874	0
75	20250204	182200	263145248	874	874	874	874	0
76	20250204	182100	263145248	874	874	874	874	0
77	20250204	182000	263145248	874	874	874	874	0
78	20250204	181900	263145248	874	874	874	874	0
79	20250204	181800	263145248	874	874	874	874	0
80	20250204	181700	263145248	874	874	874	874	0
81	20250204	181600	263145248	874	874	874	874	0
82	20250204	181500	263145248	874	874	874	874	0
83	20250204	181400	263145248	874	874	874	874	0
84	20250204	181300	263145248	874	874	874	874	0
85	20250204	181200	263145248	874	874	874	874	0
86	20250204	181100	263145248	874	874	874	874	0
87	20250204	181000	263145248	874	874	874	874	0
88	20250204	180900	263145248	874	874	874	874	0
89	20250204	180800	263145248	874	874	874	874	0
90	20250204	180700	263145248	874	874	874	874	0
91	20250204	180600	263145248	874	874	874	874	0
92	20250204	180500	263145248	874	874	874	874	2019
93	20250204	180400	263145248	874	874	874	874	0
94	20250204	180300	263145248	874	874	874	874	0
95	20250204	180200	263145248	874	874	874	874	0
96	20250204	180100	263145248	874	874	874	874	0
97	20250204	180000	263145248	874	874	874	874	0
98	20250204	175900	263145248	874	874	874	874	0
99	20250204	175800	263145248	874	874	874	874	0
100	20250204	175700	263145248	874	874	874	874	0
101	20250204	175600	263145248	874	874	874	874	0
102	20250204	175500	263145248	874	874	874	874	0
103	20250204	175400	263145248	874	874	874	874	0
104	20250204	175300	263145248	874	874	874	874	0
105	20250204	175200	263145248	874	874	874	874	0
106	20250204	175100	263145248	874	874	874	874	0
107	20250204	175000	263145248	874	874	874	874	0
108	20250204	174900	263145248	874	874	874	874	0
109	20250204	174800	263145248	874	874	874	874	0
110	20250204	174700	263145248	874	874	874	874	0
111	20250204	174600	263145248	874	874	874	874	0
112	20250204	174500	263145248	874	874	874	874	0
113	20250204	174400	263145248	874	874	874	874	0
114	20250204	174300	263145248	874	874	874	874	0
115	20250204	174200	263145248	874	874	874	874	0
116	20250204	174100	263145248	874	874	874	874	0
117	20250204	174000	263145248	874	874	874	874	0
118	20250204	173900	263145248	874	874	874	874	0
119	20250204	173800	263145248	874	874	874	874	0
120	20250204	173700	263145248	874	874	874	874	0
121	20250204	173600	263145248	874	874	874	874	0
122	20250204	173500	263145248	874	874	874	874	2019
123	20250204	173400	263145248	874	874	874	874	0
124	20250204	173300	263145248	874	874	874	874	0
125	20250204	173200	263145248	874	874	874	874	0
126	20250204	173100	263145248	874	874	874	874	0
127	20250204	173000	263145248	874	874	874	874	0
128	20250204	172900	263145248	874	874	874	874	0
129	20250204	172800	263145248	874	874	874	874	0
130	20250204	172700	263145248	874	874	874	874	0
131	20250204	172600	263145248	874	874	874	874	0
132	20250204	172500	263145248	874	874	874	874	0
133	20250204	172400	263145248	874	874	874	874	0
134	20250204	172300	263145248	874	874	874	874	0
135	20250204	172200	263145248	874	874	874	874	0
136	20250204	172100	263145248	874	874	874	874	0
137	20250204	172000	263145248	874	874	874	874	0
138	20250204	171900	263145248	874	874	874	874	0
139	20250204	171800	263145248	874	874	874	874	0
140	20250204	171700	263145248	874	874	874	874	0
141	20250204	171600	263145248	874	874	874	874	0
142	20250204	171500	263145248	874	874	874	874	0
143	20250204	171400	263145248	874	874	874	874	0
144	20250204	171300	263145248	874	874	874	874	0
145	20250204	171200	263145248	874	874	874	874	0
146	20250204	171100	263145248	874	874	874	874	0
147	20250204	171000	263145248	874	874	874	874	0
148	20250204	170900	263145248	874	874	874	874	0
149	20250204	170800	263145248	874	874	874	874	0
150	20250204	170700	263145248	874	874	874	874	0
151	20250204	170600	263145248	874	874	874	874	0
152	20250204	170500	263145248	874	874	874	874	2019
153	20250204	170400	263145248	874	874	874	874	0
154	20250204	170300	263145248	874	874	874	874	0
155	20250204	170200	263145248	874	874	874	874	0
156	20250204	170100	263145248	874	874	874	874	0
157	20250204	170000	263145248	874	874	874	874	0
158	20250204	165900	263145248	874	874	874	874	0
159	20250204	165800	263145248	874	874	874	874	0
160	20250204	165700	263145248	874	874	874	874	0
161	20250204	165600	263145248	874	874	874	874	0
162	20250204	165500	263145248	874	874	874	874	0
163	20250204	165400	263145248	874	874	874	874	0
164	20250204	165300	263145248	874	874	874	874	0
165	20250204	165200	263145248	874	874	874	874	0
166	20250204	165100	263145248	874	874	874	874	0
167	20250204	165000	263145248	874	874	874	874	0
168	20250204	164900	263145248	874	874	874	874	0
169	20250204	164800	263145248	874	874	874	874	0
170	20250204	164700	263145248	874	874	874	874	0
171	20250204	164600	263145248	874	874	874	874	0
172	20250204	164500	263145248	874	874	874	874	0
173	20250204	164400	263145248	874	874	874	874	0
174	20250204	164300	263145248	874	874	874	874	0
175	20250204	164200	263145248	874	874	874	874	0
176	20250204	164100	263145248	874	874	874	874	0
177	20250204	164000	263145248	874	874	874	874	0
178	20250204	163900	263145248	874	874	874	874	0
179	20250204	163800	263145248	874	874	874	874	0
180	20250204	163700	263145248	874	874	874	874	0
181	20250204	163600	263145248	874	874	874	874	0
182	20250204	163500	263145248	874	874	874	874	2019
183	20250204	163400	263145248	874	874	874	874	0
184	20250204	163300	263145248	874	874	874	874	0
185	20250204	163200	263145248	874	874	874	874	0
186	20250204	163100	263145248	874	874	874	874	0
187	20250204	163000	263145248	874	874	874	874	0
188	20250204	162900	263145248	874	874	874	874	0
189	20250204	162800	263145248	874	874	874	874	0
190	20250204	162700	263145248	874	874	874	874	0
191	20250204	162600	263145248	874	874	874	874	0
192	20250204	162500	263145248	874	874	874	874	0
193	20250204	162400	263145248	874	874	874	874	0
194	20250204	162300	263145248	874	874	874	874	0
195	20250204	162200	263145248	874	874	874	874	0
196	20250204	162100	263145248	874	874	874	874	0
197	20250204	162000	263145248	874	874	874	874	0
198	20250204	161900	263145248	874	874	874	874	0
199	20250204	161800	263145248	874	874	874	874	0
200	20250204	161700	263145248	874	874	874	874	0
201	20250204	161600	263145248	874	874	874	874	0
202	20250204	161500	263145248	874	874	874	874	0
203	20250204	161400	263145248	874	874	874	874	0
204	20250204	161300	263145248	874	874	874	874	0
205	20250204	161200	263145248	874	874	874	874	0
206	20250204	161100	263145248	874	874	874	874	0
207	20250204	161000	263145248	874	874	874	874	0
208	20250204	160900	263145248	874	874	874	874	0
209	20250204	160800	263145248	874	874	874	874	0
210	20250204	160700	263145248	874	874	874	874	0
211	20250204	160600	263145248	874	874	874	874	0
212	20250204	160500	263145248	874	874	874	874	2019
213	20250204	160400	263145248	874	874	874	874	0
214	20250204	160300	263145248	874	874	874	874	0
215	20250204	160200	263145248	874	874	874	874	0
216	20250204	160100	263145248	874	874	874	874	0
217	20250204	160000	263145248	874	874	874	874	0
218	20250204	155900	263145248	874	874	874	874	0
219	20250204	155800	263145248	874	874	874	874	0
220	20250204	155700	263145248	874	874	874	874	0
221	20250204	155600	263145248	874	874	874	874	0
222	20250204	155500	263145248	874	874	874	874	0
223	20250204	155400	263145248	874	874	874	874	0
224	20250204	155300	263145248	874	874	874	874	0
225	20250204	155200	263145248	874	874	874	874	0
226	20250204	155100	263145248	874	874	874	874	0
227	20250204	155000	263145248	874	874	874	874	0
228	20250204	154900	263145248	874	874	874	874	0
229	20250204	154800	263145248	874	874	874	874	0
230	20250204	154700	263145248	874	874	874	874	0
231	20250204	154600	263145248	874	874	874	874	0
232	20250204	154500	263145248	874	874	874	874	0
233	20250204	154400	263145248	874	874	874	874	0
234	20250204	154300	263145248	874	874	874	874	0
235	20250204	154200	263145248	874	874	874	874	0
236	20250204	154100	263145248	874	874	874	874	0
237	20250204	154000	263145248	874	874	874	874	0
238	20250204	153900	263145248	874	874	874	874	0
239	20250204	153800	263145248	874	874	874	874	0
240	20250204	153700	263145248	874	874	874	874	0
241	20250204	153600	263145248	874	874	874	874	0
242	20250204	153500	263145248	874	874	874	874	2019
243	20250204	153400	263145248	874	874	874	874	0
244	20250204	153300	263145248	874	874	874	874	0
245	20250204	153200	263145248	874	874	874	874	0
246	20250204	153100	263145248	874	874	874	874	0
247	20250204	153000	263145248	874	874	874	874	2019
248	20250204	152900	261380642	880	880	880	880	0
249	20250204	152800	261380642	880	880	880	880	0
250	20250204	152700	261380642	880	880	880	880	0
251	20250204	152600	261380642	880	880	880	880	0
252	20250204	152500	261380642	880	880	880	880	0
253	20250204	152400	261380642	880	880	880	880	0
254	20250204	152300	261380642	880	880	880	880	0
255	20250204	152200	261380642	880	880	880	880	0
256	20250204	152100	261380642	880	880	880	880	0
257	20250204	152000	261380642	880	880	880	880	0
258	20250204	151900	261380642	880	878	880	878	3
259	20250204	151800	261378005	872	872	872	872	0
260	20250204	151700	261378005	872	872	872	872	0
261	20250204	151600	261378005	872	872	872	872	0
262	20250204	151500	261378005	872	872	872	872	0
263	20250204	151400	261378005	872	872	872	872	0
264	20250204	151300	261378005	872	872	872	872	0
265	20250204	151200	261378005	872	872	872	872	0
266	20250204	151100	261378005	872	872	872	872	500
267	20250204	151000	260942005	876	876	876	876	0
268	20250204	150900	260942005	876	876	876	876	133
269	20250204	150800	260825497	876	876	876	876	0
270	20250204	150700	260825497	876	876	876	876	0
271	20250204	150600	260825497	876	876	876	876	0
272	20250204	150500	260825497	876	876	876	876	0
273	20250204	150400	260825497	876	876	876	876	0
274	20250204	150300	260825497	876	876	876	876	0
275	20250204	150200	260825497	876	876	876	876	0
276	20250204	150100	260825497	876	876	876	876	284
277	20250204	150000	260576713	875	875	875	875	0
278	20250204	145900	260576713	875	875	875	875	100
279	20250204	145800	260489213	872	875	875	870	5205
280	20250204	145700	255956293	875	875	875	875	0
281	20250204	145600	255956293	875	875	875	875	0
282	20250204	145500	255956293	875	876	876	875	500
283	20250204	145400	255518715	876	876	876	876	0
284	20250204	145300	255518715	876	876	876	876	0
285	20250204	145200	255518715	876	876	876	876	0
286	20250204	145100	255518715	876	876	876	876	0
287	20250204	145000	255518715	876	876	876	876	0
288	20250204	144900	255518715	876	877	877	876	50
289	20250204	144800	255474911	877	877	877	877	516
290	20250204	144700	255022379	877	877	877	877	0
291	20250204	144600	255022379	877	877	877	877	0
292	20250204	144500	255022379	877	877	877	877	415
293	20250204	144400	254658424	877	877	877	877	0
294	20250204	144300	254658424	877	880	880	877	1001
295	20250204	144200	253778505	880	880	880	880	0
296	20250204	144100	253778505	880	880	880	880	0
297	20250204	144000	253778505	880	880	880	880	96
298	20250204	143900	253694025	880	880	880	880	0
299	20250204	143800	253694025	880	880	880	880	0
300	20250204	143700	253694025	880	880	880	880	8
301	20250204	143600	253686985	880	880	880	880	25
302	20250204	143500	253664985	880	880	880	880	0
303	20250204	143400	253664985	880	880	880	880	0
304	20250204	143300	253664985	880	880	880	880	0
305	20250204	143200	253664985	880	880	880	880	0
306	20250204	143100	253664985	880	880	880	880	3
307	20250204	143000	253662345	880	880	880	880	0
308	20250204	142900	253662345	880	880	880	880	0
309	20250204	142800	253662345	880	880	880	880	0
310	20250204	142700	253662345	880	880	880	880	100
311	20250204	142600	253574345	880	880	880	880	0
312	20250204	142500	253574345	880	880	880	880	50
313	20250204	142400	253530345	880	880	880	880	0
314	20250204	142300	253530345	880	880	880	880	0
315	20250204	142200	253530345	880	880	880	880	0
316	20250204	142100	253530345	880	880	880	880	0
317	20250204	142000	253530345	880	880	880	880	33
318	20250204	141900	253501305	875	875	875	875	0
319	20250204	141800	253501305	875	875	875	875	0
320	20250204	141700	253501305	875	875	875	875	94
321	20250204	141600	253419055	881	881	881	881	0
322	20250204	141500	253419055	881	880	881	880	31
323	20250204	141400	253391760	881	881	881	881	62
324	20250204	141300	253337138	881	880	881	880	38
325	20250204	141200	253303665	881	881	881	881	0
326	20250204	141100	253303665	881	881	881	881	0
327	20250204	141000	253303665	881	881	881	881	100
328	20250204	140900	253215565	881	881	881	881	0
329	20250204	140800	253215565	881	881	881	881	0
330	20250204	140700	253215565	881	881	881	881	200
331	20250204	140600	253039365	881	881	881	881	1
332	20250204	140500	253038484	881	881	881	881	0
333	20250204	140400	253038484	881	881	881	881	32
334	20250204	140300	253010292	881	875	881	875	1253
335	20250204	140200	251906999	881	881	881	881	100
336	20250204	140100	251818899	881	881	881	881	104
337	20250204	140000	251727275	881	879	881	879	799
338	20250204	135900	251023766	879	879	879	879	151
339	20250204	135800	250891037	873	873	873	873	0
340	20250204	135700	250891037	873	873	873	873	0
341	20250204	135600	250891037	873	873	873	873	0
342	20250204	135500	250891037	873	873	873	873	0
343	20250204	135400	250891037	873	873	873	873	0
344	20250204	135300	250891037	873	873	873	873	0
345	20250204	135200	250891037	873	873	873	873	0
346	20250204	135100	250891037	873	873	873	873	0
347	20250204	135000	250891037	873	873	873	873	0
348	20250204	134900	250891037	873	873	873	873	0
349	20250204	134800	250891037	873	873	873	873	0
350	20250204	134700	250891037	873	873	873	873	0
351	20250204	134600	250891037	873	873	873	873	0
352	20250204	134500	250891037	873	873	873	873	0
353	20250204	134400	250891037	873	873	873	873	0
354	20250204	134300	250891037	873	873	873	873	0
355	20250204	134200	250891037	873	873	873	873	0
356	20250204	134100	250891037	873	873	873	873	0
357	20250204	134000	250891037	873	873	873	873	0
358	20250204	133900	250891037	873	873	873	873	0
359	20250204	133800	250891037	873	874	874	873	160
360	20250204	133700	250751297	874	874	874	874	190
361	20250204	133600	250585237	874	874	874	874	0
362	20250204	133500	250585237	874	874	874	874	100
363	20250204	133400	250497837	873	879	880	873	219
364	20250204	133300	250306065	875	879	879	875	118
365	20250204	133200	250202347	871	876	876	871	190
366	20250204	133100	250036546	880	880	880	880	0
367	20250204	133000	250036546	880	880	880	880	0
368	20250204	132900	250036546	880	880	880	880	0
369	20250204	132800	250036546	880	880	880	880	0
370	20250204	132700	250036546	880	880	880	880	591
371	20250204	132600	249516466	880	880	880	880	1
372	20250204	132500	249515586	880	880	880	880	0
373	20250204	132400	249515586	880	880	880	880	0
374	20250204	132300	249515586	880	880	880	880	0
375	20250204	132200	249515586	880	880	880	880	107
376	20250204	132100	249421426	880	880	880	880	0
377	20250204	132000	249421426	880	880	880	880	0
378	20250204	131900	249421426	880	879	880	879	2060
379	20250204	131800	247608676	878	878	878	878	0
380	20250204	131700	247608676	878	878	878	878	0
381	20250204	131600	247608676	878	878	878	878	0
382	20250204	131500	247608676	878	878	878	878	0
383	20250204	131400	247608676	878	878	878	878	1094
384	20250204	131300	246648144	878	878	878	878	1420
385	20250204	131200	245401384	878	878	878	878	160
386	20250204	131100	245260904	878	878	878	878	1
387	20250204	131000	245260026	874	874	874	874	0
388	20250204	130900	245260026	874	878	878	873	1217
389	20250204	130800	244191559	878	878	878	878	205
390	20250204	130700	244011569	878	878	878	878	1
391	20250204	130600	244010691	878	878	878	878	204
392	20250204	130500	243831579	878	878	878	878	1020
393	20250204	130400	242936019	878	878	878	878	2000
394	20250204	130300	241180019	878	878	878	878	0
395	20250204	130200	241180019	878	878	878	878	0
396	20250204	130100	241180019	878	878	878	878	1
397	20250204	130000	241179141	873	873	873	873	0
398	20250204	125900	241179141	873	873	873	873	0
399	20250204	125800	241179141	873	873	873	873	0
400	20250204	125700	241179141	873	873	873	873	1
401	20250204	125600	241178268	872	872	872	872	0
402	20250204	125500	241178268	872	880	880	872	2
403	20250204	125400	241176516	880	880	880	880	0
404	20250204	125300	241176516	880	875	880	875	1055
405	20250204	125200	240253386	880	880	880	880	0
406	20250204	125100	240253386	880	880	880	880	0
407	20250204	125000	240253386	880	880	880	880	1
408	20250204	124900	240252506	875	875	875	875	0
409	20250204	124800	240252506	875	875	875	875	1
410	20250204	124700	240251631	875	875	875	875	2
411	20250204	124600	240249881	880	880	880	880	1
412	20250204	124500	240249001	875	875	875	875	0
413	20250204	124400	240249001	875	875	875	875	2443
414	20250204	124300	238111376	875	875	875	875	0
415	20250204	124200	238111376	875	875	875	875	0
416	20250204	124100	238111376	875	875	875	875	0
417	20250204	124000	238111376	875	875	875	875	300
418	20250204	123900	237848876	875	875	875	875	50
419	20250204	123800	237805126	875	875	875	875	0
420	20250204	123700	237805126	875	875	875	875	4524
421	20250204	123600	233846626	869	869	869	869	0
422	20250204	123500	233846626	869	869	869	869	0
423	20250204	123400	233846626	869	869	869	869	1
424	20250204	123300	233845757	872	872	872	872	0
425	20250204	123200	233845757	872	873	873	872	1192
426	20250204	123100	232805146	875	875	875	875	3450
427	20250204	123000	229786396	873	873	873	873	0
428	20250204	122900	229786396	873	873	873	873	0
429	20250204	122800	229786396	873	873	873	873	0
430	20250204	122700	229786396	873	873	873	873	0
431	20250204	122600	229786396	873	873	873	873	0
432	20250204	122500	229786396	873	873	873	873	0
433	20250204	122400	229786396	873	873	873	873	342
434	20250204	122300	229487830	875	875	875	875	0
435	20250204	122200	229487830	875	875	875	875	0
436	20250204	122100	229487830	875	875	875	875	0
437	20250204	122000	229487830	875	875	875	875	0
438	20250204	121900	229487830	875	875	875	875	1
439	20250204	121800	229486955	875	875	875	875	1
440	20250204	121700	229486080	875	875	875	875	0
441	20250204	121600	229486080	875	875	875	875	0
442	20250204	121500	229486080	875	875	875	875	0
443	20250204	121400	229486080	875	875	875	875	0
444	20250204	121300	229486080	875	875	875	875	0
445	20250204	121200	229486080	875	875	875	875	0
446	20250204	121100	229486080	875	875	875	875	3
447	20250204	121000	229483455	875	874	875	874	306
448	20250204	120900	229215755	875	875	875	875	0
449	20250204	120800	229215755	875	875	875	875	0
450	20250204	120700	229215755	875	873	875	873	637
451	20250204	120600	228659650	873	873	873	873	0
452	20250204	120500	228659650	873	872	873	871	49
453	20250204	120400	228616968	873	873	873	873	0
454	20250204	120300	228616968	873	873	873	873	0
455	20250204	120200	228616968	873	871	873	871	103
456	20250204	120100	228527253	871	871	871	871	1500
457	20250204	120000	227220753	871	871	871	871	0
458	20250204	115900	227220753	871	871	871	871	0
459	20250204	115800	227220753	871	871	871	871	0
460	20250204	115700	227220753	871	871	871	871	200
461	20250204	115600	227046553	871	871	871	871	0
462	20250204	115500	227046553	871	871	871	871	0
463	20250204	115400	227046553	871	871	871	871	0
464	20250204	115300	227046553	871	871	871	871	0
465	20250204	115200	227046553	871	871	871	871	1
466	20250204	115100	227045682	867	867	867	867	30
467	20250204	115000	227019672	871	871	871	871	20
468	20250204	114900	227002252	871	871	871	871	6250
469	20250204	114800	221558502	871	871	871	871	0
470	20250204	114700	221558502	871	871	871	871	0
471	20250204	114600	221558502	871	871	871	871	1
472	20250204	114500	221557631	866	866	866	866	0
473	20250204	114400	221557631	866	866	866	866	0
474	20250204	114300	221557631	866	866	866	866	0
475	20250204	114200	221557631	866	866	866	866	143
476	20250204	114100	221433793	866	866	866	866	0
477	20250204	114000	221433793	866	866	866	866	0
478	20250204	113900	221433793	866	866	866	866	0
479	20250204	113800	221433793	866	866	866	866	0
480	20250204	113700	221433793	866	866	866	866	0
481	20250204	113600	221433793	866	866	866	866	0
482	20250204	113500	221433793	866	866	866	866	0
483	20250204	113400	221433793	866	866	866	866	33
484	20250204	113300	221405215	865	865	865	865	0
485	20250204	113200	221405215	865	865	865	865	0
486	20250204	113100	221405215	865	865	865	865	0
487	20250204	113000	221405215	865	865	865	865	0
488	20250204	112900	221405215	865	865	865	865	0
489	20250204	112800	221405215	865	865	865	865	0
490	20250204	112700	221405215	865	865	865	865	0
491	20250204	112600	221405215	865	865	865	865	0
492	20250204	112500	221405215	865	865	865	865	0
493	20250204	112400	221405215	865	865	865	865	0
494	20250204	112300	221405215	865	865	865	865	0
495	20250204	112200	221405215	865	865	865	865	0
496	20250204	112100	221405215	865	865	865	865	0
497	20250204	112000	221405215	865	865	865	865	0
498	20250204	111900	221405215	865	865	865	865	0
499	20250204	111800	221405215	865	865	865	865	1
500	20250204	111700	221404350	865	865	865	865	0
501	20250204	111600	221404350	865	865	865	865	0
502	20250204	111500	221404350	865	865	865	865	0
503	20250204	111400	221404350	865	867	867	865	1600
504	20250204	111300	220019784	870	870	870	870	0
505	20250204	111200	220019784	870	870	870	870	0
506	20250204	111100	220019784	870	870	870	870	0
507	20250204	111000	220019784	870	870	870	870	0
508	20250204	110900	220019784	870	870	870	870	0
509	20250204	110800	220019784	870	870	870	870	1150
510	20250204	110700	219019284	871	871	871	871	0
511	20250204	110600	219019284	871	871	871	871	10
512	20250204	110500	219010574	871	866	871	866	15
513	20250204	110400	218997529	869	869	869	869	71
514	20250204	110300	218935830	869	869	869	865	30
515	20250204	110200	218909764	865	865	865	865	0
516	20250204	110100	218909764	865	865	865	865	0
517	20250204	110000	218909764	865	865	865	865	0
518	20250204	105900	218909764	865	865	865	865	0
519	20250204	105800	218909764	865	866	866	865	480
520	20250204	105700	218494563	870	870	870	870	0
521	20250204	105600	218494563	870	871	871	870	40
522	20250204	105500	218459743	871	872	872	871	60
523	20250204	105400	218407433	872	871	872	871	750
524	20250204	105300	217753443	871	871	871	871	50
525	20250204	105200	217709893	871	871	871	871	101
526	20250204	105100	217621922	865	865	865	865	3
527	20250204	105000	217619327	865	865	865	865	0
528	20250204	104900	217619327	865	865	865	865	0
529	20250204	104800	217619327	865	865	865	865	0
530	20250204	104700	217619327	865	865	865	865	0
531	20250204	104600	217619327	865	865	865	865	0
532	20250204	104500	217619327	865	865	865	865	0
533	20250204	104400	217619327	865	865	865	865	0
534	20250204	104300	217619327	865	867	867	865	1600
535	20250204	104200	216233863	870	870	870	870	1000
536	20250204	104100	215363863	867	867	867	867	0
537	20250204	104000	215363863	867	867	867	867	0
538	20250204	103900	215363863	867	867	867	867	226
539	20250204	103800	215167921	867	867	867	867	0
540	20250204	103700	215167921	867	867	867	867	10
541	20250204	103600	215159251	869	869	869	869	51
542	20250204	103500	215114932	867	867	867	867	10
543	20250204	103400	215106262	871	871	871	871	0
544	20250204	103300	215106262	871	871	871	871	0
545	20250204	103200	215106262	871	871	871	871	0
546	20250204	103100	215106262	871	871	871	871	0
547	20250204	103000	215106262	871	871	871	871	0
548	20250204	102900	215106262	871	871	871	871	0
549	20250204	102800	215106262	871	871	871	871	0
550	20250204	102700	215106262	871	871	871	871	1
551	20250204	102600	215105391	866	866	866	866	0
552	20250204	102500	215105391	866	866	866	866	0
553	20250204	102400	215105391	866	866	866	866	0
554	20250204	102300	215105391	866	866	866	866	0
555	20250204	102200	215105391	866	866	866	866	100
556	20250204	102100	215018791	866	866	866	866	2801
557	20250204	102000	212593125	866	866	866	866	108
558	20250204	101900	212499597	866	867	867	866	124
559	20250204	101800	212392189	871	871	871	871	0
560	20250204	101700	212392189	871	871	871	871	80
561	20250204	101600	212322509	866	866	866	866	0
562	20250204	101500	212322509	866	866	866	866	2
563	20250204	101400	212320777	866	866	866	866	0
564	20250204	101300	212320777	866	866	866	866	0
565	20250204	101200	212320777	866	866	866	866	13993
566	20250204	101100	200202839	866	866	866	866	10
567	20250204	101000	200194179	866	866	866	866	2
568	20250204	100900	200192447	866	866	866	866	13462
569	20250204	100800	188534355	866	866	866	866	1
570	20250204	100700	188533489	866	866	866	866	843
571	20250204	100600	187803451	866	866	866	866	3
572	20250204	100500	187800853	866	866	866	866	1
573	20250204	100400	187799987	866	866	866	866	57
574	20250204	100300	187750625	866	863	866	863	2
575	20250204	100200	187748896	862	862	862	862	0
576	20250204	100100	187748896	862	862	862	862	0
577	20250204	100000	187748896	862	862	862	862	0
578	20250204	095900	187748896	862	863	863	862	54
579	20250204	095800	187702344	862	866	866	862	8205
580	20250204	095700	180599734	864	866	866	864	10800
581	20250204	095600	171253534	866	866	866	865	12529
582	20250204	095500	160407033	866	865	866	865	35057
583	20250204	095400	130049066	862	862	862	862	342
584	20250204	095300	129754262	862	862	862	862	0
585	20250204	095200	129754262	862	862	862	862	64
586	20250204	095100	129699094	862	862	862	862	0
587	20250204	095000	129699094	862	862	862	862	0
588	20250204	094900	129699094	862	862	862	862	0
589	20250204	094800	129699094	862	862	862	862	0
590	20250204	094700	129699094	862	862	862	862	10
591	20250204	094600	129690474	860	864	864	858	6395
592	20250204	094500	124194397	864	864	864	864	99
593	20250204	094400	124108861	866	866	866	866	6
594	20250204	094300	124103665	866	866	866	866	2
595	20250204	094200	124101933	866	866	866	866	5
596	20250204	094100	124097603	866	866	866	866	0
597	20250204	094000	124097603	866	866	866	866	10
598	20250204	093900	124088943	866	866	866	866	40
599	20250204	093800	124054303	865	865	865	865	0
600	20250204	093700	124054303	865	865	865	865	0
601	20250204	093600	124054303	865	865	865	865	0
602	20250204	093500	124054303	865	865	865	865	689
603	20250204	093400	123458318	866	866	866	866	0
604	20250204	093300	123458318	866	865	866	865	10000
605	20250204	093200	114800233	865	865	866	865	5300
606	20250204	093100	110210816	866	866	867	865	54543
607	20250204	093000	62977542	874	865	874	865	38593
608	20250204	092900	29556178	864	864	864	864	0
609	20250204	092800	29556178	864	864	864	864	1446
610	20250204	092700	28306834	860	860	860	860	0
611	20250204	092600	28306834	860	864	864	860	2871
612	20250204	092500	25837425	861	861	861	861	0
613	20250204	092400	25837425	861	861	861	861	0
614	20250204	092300	25837425	861	861	861	861	50
615	20250204	092200	25794375	861	862	862	861	7
616	20250204	092100	25788346	864	864	864	864	30
617	20250204	092000	25762426	863	863	863	863	11
618	20250204	091900	25752933	863	863	863	863	1
619	20250204	091800	25752070	863	863	863	863	1
620	20250204	091700	25751207	864	864	864	864	41
621	20250204	091600	25715783	864	864	864	864	10
622	20250204	091500	25707143	864	864	864	864	10
623	20250204	091400	25698503	864	864	864	864	49
624	20250204	091300	25656167	864	864	864	864	0
625	20250204	091200	25656167	864	864	864	864	0
626	20250204	091100	25656167	864	864	864	864	0
627	20250204	091000	25656167	864	864	864	864	0
628	20250204	090900	25656167	864	864	864	864	2
629	20250204	090800	25654439	855	856	856	854	9057
630	20250204	090700	17910173	856	860	860	856	1409
631	20250204	090600	16698478	862	862	862	862	0
632	20250204	090500	16698478	862	862	862	862	2272
633	20250204	090400	14740014	862	862	862	862	0
634	20250204	090300	14740014	862	871	871	862	12809
635	20250204	090200	3640754	870	870	870	870	0
636	20250204	090100	3640754	870	870	870	870	2000
637	20250204	090000	1900754	884	885	885	883	2148