KissMeData/089230/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	195700	21411712	886	886	886	886	103
3	20250204	195600	21411712	886	886	886	886	0
4	20250204	195500	21411712	886	886	886	886	0
5	20250204	195400	21411712	886	886	886	886	0
6	20250204	195300	21411712	886	886	886	886	0
7	20250204	195200	21411712	886	886	886	886	0
8	20250204	195100	21411712	886	886	886	886	0
9	20250204	195000	21411712	886	886	886	886	0
10	20250204	194900	21411712	886	886	886	886	0
11	20250204	194800	21411712	886	886	886	886	0
12	20250204	194700	21411712	886	886	886	886	0
13	20250204	194600	21411712	886	886	886	886	0
14	20250204	194500	21411712	886	886	886	886	0
15	20250204	194400	21411712	886	886	886	886	0
16	20250204	194300	21411712	886	886	886	886	0
17	20250204	194200	21411712	886	886	886	886	0
18	20250204	194100	21411712	886	886	886	886	0
19	20250204	194000	21411712	886	886	886	886	0
20	20250204	193900	21411712	886	886	886	886	0
21	20250204	193800	21411712	886	886	886	886	0
22	20250204	193700	21411712	886	886	886	886	0
23	20250204	193600	21411712	886	886	886	886	0
24	20250204	193500	21411712	886	886	886	886	0
25	20250204	193400	21411712	886	886	886	886	0
26	20250204	193300	21411712	886	886	886	886	0
27	20250204	193200	21411712	886	886	886	886	0
28	20250204	193100	21411712	886	886	886	886	0
29	20250204	193000	21411712	886	886	886	886	0
30	20250204	192900	21411712	886	886	886	886	0
31	20250204	192800	21411712	886	886	886	886	0
32	20250204	192700	21411712	886	886	886	886	103
33	20250204	192600	21411712	886	886	886	886	0
34	20250204	192500	21411712	886	886	886	886	0
35	20250204	192400	21411712	886	886	886	886	0
36	20250204	192300	21411712	886	886	886	886	0
37	20250204	192200	21411712	886	886	886	886	0
38	20250204	192100	21411712	886	886	886	886	0
39	20250204	192000	21411712	886	886	886	886	0
40	20250204	191900	21411712	886	886	886	886	0
41	20250204	191800	21411712	886	886	886	886	0
42	20250204	191700	21411712	886	886	886	886	0
43	20250204	191600	21411712	886	886	886	886	0
44	20250204	191500	21411712	886	886	886	886	0
45	20250204	191400	21411712	886	886	886	886	0
46	20250204	191300	21411712	886	886	886	886	0
47	20250204	191200	21411712	886	886	886	886	0
48	20250204	191100	21411712	886	886	886	886	0
49	20250204	191000	21411712	886	886	886	886	0
50	20250204	190900	21411712	886	886	886	886	0
51	20250204	190800	21411712	886	886	886	886	0
52	20250204	190700	21411712	886	886	886	886	0
53	20250204	190600	21411712	886	886	886	886	0
54	20250204	190500	21411712	886	886	886	886	0
55	20250204	190400	21411712	886	886	886	886	0
56	20250204	190300	21411712	886	886	886	886	0
57	20250204	190200	21411712	886	886	886	886	0
58	20250204	190100	21411712	886	886	886	886	0
59	20250204	190000	21411712	886	886	886	886	0
60	20250204	185900	21411712	886	886	886	886	0
61	20250204	185800	21411712	886	886	886	886	0
62	20250204	185700	21411712	886	886	886	886	103
63	20250204	185600	21411712	886	886	886	886	0
64	20250204	185500	21411712	886	886	886	886	0
65	20250204	185400	21411712	886	886	886	886	0
66	20250204	185300	21411712	886	886	886	886	0
67	20250204	185200	21411712	886	886	886	886	0
68	20250204	185100	21411712	886	886	886	886	0
69	20250204	185000	21411712	886	886	886	886	0
70	20250204	184900	21411712	886	886	886	886	0
71	20250204	184800	21411712	886	886	886	886	0
72	20250204	184700	21411712	886	886	886	886	0
73	20250204	184600	21411712	886	886	886	886	0
74	20250204	184500	21411712	886	886	886	886	0
75	20250204	184400	21411712	886	886	886	886	0
76	20250204	184300	21411712	886	886	886	886	0
77	20250204	184200	21411712	886	886	886	886	0
78	20250204	184100	21411712	886	886	886	886	0
79	20250204	184000	21411712	886	886	886	886	0
80	20250204	183900	21411712	886	886	886	886	0
81	20250204	183800	21411712	886	886	886	886	0
82	20250204	183700	21411712	886	886	886	886	0
83	20250204	183600	21411712	886	886	886	886	0
84	20250204	183500	21411712	886	886	886	886	0
85	20250204	183400	21411712	886	886	886	886	0
86	20250204	183300	21411712	886	886	886	886	0
87	20250204	183200	21411712	886	886	886	886	0
88	20250204	183100	21411712	886	886	886	886	0
89	20250204	183000	21411712	886	886	886	886	0
90	20250204	182900	21411712	886	886	886	886	0
91	20250204	182800	21411712	886	886	886	886	0
92	20250204	182700	21411712	886	886	886	886	103
93	20250204	182600	21411712	886	886	886	886	0
94	20250204	182500	21411712	886	886	886	886	0
95	20250204	182400	21411712	886	886	886	886	0
96	20250204	182300	21411712	886	886	886	886	0
97	20250204	182200	21411712	886	886	886	886	0
98	20250204	182100	21411712	886	886	886	886	0
99	20250204	182000	21411712	886	886	886	886	0
100	20250204	181900	21411712	886	886	886	886	0
101	20250204	181800	21411712	886	886	886	886	0
102	20250204	181700	21411712	886	886	886	886	0
103	20250204	181600	21411712	886	886	886	886	0
104	20250204	181500	21411712	886	886	886	886	0
105	20250204	181400	21411712	886	886	886	886	0
106	20250204	181300	21411712	886	886	886	886	0
107	20250204	181200	21411712	886	886	886	886	0
108	20250204	181100	21411712	886	886	886	886	0
109	20250204	181000	21411712	886	886	886	886	0
110	20250204	180900	21411712	886	886	886	886	0
111	20250204	180800	21411712	886	886	886	886	0
112	20250204	180700	21411712	886	886	886	886	0
113	20250204	180600	21411712	886	886	886	886	0
114	20250204	180500	21411712	886	886	886	886	0
115	20250204	180400	21411712	886	886	886	886	0
116	20250204	180300	21411712	886	886	886	886	0
117	20250204	180200	21411712	886	886	886	886	0
118	20250204	180100	21411712	886	886	886	886	0
119	20250204	180000	21411712	886	886	886	886	0
120	20250204	175900	21411712	886	886	886	886	0
121	20250204	175800	21411712	886	886	886	886	0
122	20250204	175700	21411712	886	886	886	886	103
123	20250204	175600	21411712	886	886	886	886	0
124	20250204	175500	21411712	886	886	886	886	0
125	20250204	175400	21411712	886	886	886	886	0
126	20250204	175300	21411712	886	886	886	886	0
127	20250204	175200	21411712	886	886	886	886	0
128	20250204	175100	21411712	886	886	886	886	0
129	20250204	175000	21411712	886	886	886	886	0
130	20250204	174900	21411712	886	886	886	886	0
131	20250204	174800	21411712	886	886	886	886	0
132	20250204	174700	21411712	886	886	886	886	0
133	20250204	174600	21411712	886	886	886	886	0
134	20250204	174500	21411712	886	886	886	886	0
135	20250204	174400	21411712	886	886	886	886	0
136	20250204	174300	21411712	886	886	886	886	0
137	20250204	174200	21411712	886	886	886	886	0
138	20250204	174100	21411712	886	886	886	886	0
139	20250204	174000	21411712	886	886	886	886	0
140	20250204	173900	21411712	886	886	886	886	0
141	20250204	173800	21411712	886	886	886	886	0
142	20250204	173700	21411712	886	886	886	886	0
143	20250204	173600	21411712	886	886	886	886	0
144	20250204	173500	21411712	886	886	886	886	0
145	20250204	173400	21411712	886	886	886	886	0
146	20250204	173300	21411712	886	886	886	886	0
147	20250204	173200	21411712	886	886	886	886	0
148	20250204	173100	21411712	886	886	886	886	0
149	20250204	173000	21411712	886	886	886	886	0
150	20250204	172900	21411712	886	886	886	886	0
151	20250204	172800	21411712	886	886	886	886	0
152	20250204	172700	21411712	886	886	886	886	103
153	20250204	172600	21411712	886	886	886	886	0
154	20250204	172500	21411712	886	886	886	886	0
155	20250204	172400	21411712	886	886	886	886	0
156	20250204	172300	21411712	886	886	886	886	0
157	20250204	172200	21411712	886	886	886	886	0
158	20250204	172100	21411712	886	886	886	886	0
159	20250204	172000	21411712	886	886	886	886	0
160	20250204	171900	21411712	886	886	886	886	0
161	20250204	171800	21411712	886	886	886	886	0
162	20250204	171700	21411712	886	886	886	886	0
163	20250204	171600	21411712	886	886	886	886	0
164	20250204	171500	21411712	886	886	886	886	0
165	20250204	171400	21411712	886	886	886	886	0
166	20250204	171300	21411712	886	886	886	886	0
167	20250204	171200	21411712	886	886	886	886	0
168	20250204	171100	21411712	886	886	886	886	0
169	20250204	171000	21411712	886	886	886	886	0
170	20250204	170900	21411712	886	886	886	886	0
171	20250204	170800	21411712	886	886	886	886	0
172	20250204	170700	21411712	886	886	886	886	0
173	20250204	170600	21411712	886	886	886	886	0
174	20250204	170500	21411712	886	886	886	886	0
175	20250204	170400	21411712	886	886	886	886	0
176	20250204	170300	21411712	886	886	886	886	0
177	20250204	170200	21411712	886	886	886	886	0
178	20250204	170100	21411712	886	886	886	886	0
179	20250204	170000	21411712	886	886	886	886	0
180	20250204	165900	21411712	886	886	886	886	0
181	20250204	165800	21411712	886	886	886	886	0
182	20250204	165700	21411712	886	886	886	886	103
183	20250204	165600	21411712	886	886	886	886	0
184	20250204	165500	21411712	886	886	886	886	0
185	20250204	165400	21411712	886	886	886	886	0
186	20250204	165300	21411712	886	886	886	886	0
187	20250204	165200	21411712	886	886	886	886	0
188	20250204	165100	21411712	886	886	886	886	0
189	20250204	165000	21411712	886	886	886	886	0
190	20250204	164900	21411712	886	886	886	886	0
191	20250204	164800	21411712	886	886	886	886	0
192	20250204	164700	21411712	886	886	886	886	0
193	20250204	164600	21411712	886	886	886	886	0
194	20250204	164500	21411712	886	886	886	886	0
195	20250204	164400	21411712	886	886	886	886	0
196	20250204	164300	21411712	886	886	886	886	0
197	20250204	164200	21411712	886	886	886	886	0
198	20250204	164100	21411712	886	886	886	886	0
199	20250204	164000	21411712	886	886	886	886	0
200	20250204	163900	21411712	886	886	886	886	0
201	20250204	163800	21411712	886	886	886	886	0
202	20250204	163700	21411712	886	886	886	886	0
203	20250204	163600	21411712	886	886	886	886	0
204	20250204	163500	21411712	886	886	886	886	0
205	20250204	163400	21411712	886	886	886	886	0
206	20250204	163300	21411712	886	886	886	886	0
207	20250204	163200	21411712	886	886	886	886	0
208	20250204	163100	21411712	886	886	886	886	0
209	20250204	163000	21411712	886	886	886	886	0
210	20250204	162900	21411712	886	886	886	886	0
211	20250204	162800	21411712	886	886	886	886	0
212	20250204	162700	21411712	886	886	886	886	103
213	20250204	162600	21411712	886	886	886	886	0
214	20250204	162500	21411712	886	886	886	886	0
215	20250204	162400	21411712	886	886	886	886	0
216	20250204	162300	21411712	886	886	886	886	0
217	20250204	162200	21411712	886	886	886	886	0
218	20250204	162100	21411712	886	886	886	886	0
219	20250204	162000	21411712	886	886	886	886	0
220	20250204	161900	21411712	886	886	886	886	0
221	20250204	161800	21411712	886	886	886	886	0
222	20250204	161700	21411712	886	886	886	886	0
223	20250204	161600	21411712	886	886	886	886	0
224	20250204	161500	21411712	886	886	886	886	0
225	20250204	161400	21411712	886	886	886	886	0
226	20250204	161300	21411712	886	886	886	886	0
227	20250204	161200	21411712	886	886	886	886	0
228	20250204	161100	21411712	886	886	886	886	0
229	20250204	161000	21411712	886	886	886	886	0
230	20250204	160900	21411712	886	886	886	886	0
231	20250204	160800	21411712	886	886	886	886	0
232	20250204	160700	21411712	886	886	886	886	0
233	20250204	160600	21411712	886	886	886	886	0
234	20250204	160500	21411712	886	886	886	886	0
235	20250204	160400	21411712	886	886	886	886	0
236	20250204	160300	21411712	886	886	886	886	0
237	20250204	160200	21411712	886	886	886	886	0
238	20250204	160100	21411712	886	886	886	886	0
239	20250204	160000	21411712	886	886	886	886	0
240	20250204	155900	21411712	886	886	886	886	0
241	20250204	155800	21411712	886	886	886	886	0
242	20250204	155700	21411712	886	886	886	886	103
243	20250204	155600	21411712	886	886	886	886	0
244	20250204	155500	21411712	886	886	886	886	0
245	20250204	155400	21411712	886	886	886	886	0
246	20250204	155300	21411712	886	886	886	886	0
247	20250204	155200	21411712	886	886	886	886	0
248	20250204	155100	21411712	886	886	886	886	0
249	20250204	155000	21411712	886	886	886	886	0
250	20250204	154900	21411712	886	886	886	886	0
251	20250204	154800	21411712	886	886	886	886	0
252	20250204	154700	21411712	886	886	886	886	0
253	20250204	154600	21411712	886	886	886	886	0
254	20250204	154500	21411712	886	886	886	886	0
255	20250204	154400	21411712	886	886	886	886	0
256	20250204	154300	21411712	886	886	886	886	0
257	20250204	154200	21411712	886	886	886	886	0
258	20250204	154100	21411712	886	886	886	886	0
259	20250204	154000	21411712	886	886	886	886	0
260	20250204	153900	21411712	886	886	886	886	0
261	20250204	153800	21411712	886	886	886	886	0
262	20250204	153700	21411712	886	886	886	886	0
263	20250204	153600	21411712	886	886	886	886	0
264	20250204	153500	21411712	886	886	886	886	0
265	20250204	153400	21411712	886	886	886	886	0
266	20250204	153300	21411712	886	886	886	886	0
267	20250204	153200	21411712	886	886	886	886	0
268	20250204	153100	21411712	886	886	886	886	0
269	20250204	153000	21411712	886	886	886	886	103
270	20250204	152900	21320454	886	886	886	886	0
271	20250204	152800	21320454	886	886	886	886	0
272	20250204	152700	21320454	886	886	886	886	0
273	20250204	152600	21320454	886	886	886	886	0
274	20250204	152500	21320454	886	886	886	886	0
275	20250204	152400	21320454	886	886	886	886	0
276	20250204	152300	21320454	886	886	886	886	0
277	20250204	152200	21320454	886	886	886	886	0
278	20250204	152100	21320454	886	886	886	886	0
279	20250204	152000	21320454	886	886	886	886	0
280	20250204	151900	21320454	886	886	886	886	0
281	20250204	151800	21320454	886	886	886	886	0
282	20250204	151700	21320454	886	886	886	886	0
283	20250204	151600	21320454	886	886	886	886	0
284	20250204	151500	21320454	886	886	886	886	54
285	20250204	151400	21272610	886	886	886	886	50
286	20250204	151300	21228310	886	885	886	885	1003
287	20250204	151200	20340652	886	886	886	886	0
288	20250204	151100	20340652	886	886	886	886	0
289	20250204	151000	20340652	886	886	886	886	0
290	20250204	150900	20340652	886	886	886	886	0
291	20250204	150800	20340652	886	886	886	886	5
292	20250204	150700	20336222	886	886	886	886	0
293	20250204	150600	20336222	886	886	886	886	0
294	20250204	150500	20336222	886	886	886	886	0
295	20250204	150400	20336222	886	886	886	886	0
296	20250204	150300	20336222	886	886	886	886	50
297	20250204	150200	20291922	886	886	886	886	0
298	20250204	150100	20291922	886	886	886	886	0
299	20250204	150000	20291922	886	886	886	886	0
300	20250204	145900	20291922	886	886	886	885	207
301	20250204	145800	20108703	886	885	886	885	48
302	20250204	145700	20066221	886	886	886	886	0
303	20250204	145600	20066221	886	886	886	886	0
304	20250204	145500	20066221	886	886	886	886	2
305	20250204	145400	20064449	885	885	885	885	0
306	20250204	145300	20064449	885	885	885	885	46
307	20250204	145200	20023739	885	885	885	885	0
308	20250204	145100	20023739	885	885	885	885	0
309	20250204	145000	20023739	885	885	885	885	0
310	20250204	144900	20023739	885	885	885	885	0
311	20250204	144800	20023739	885	884	886	884	254
312	20250204	144700	19798927	885	885	885	885	0
313	20250204	144600	19798927	885	884	885	884	110
314	20250204	144500	19701620	885	884	885	884	240
315	20250204	144400	19489419	876	876	876	876	0
316	20250204	144300	19489419	876	876	876	876	1
317	20250204	144200	19488543	884	879	884	876	21
318	20250204	144100	19470109	883	883	883	883	0
319	20250204	144000	19470109	883	883	883	883	0
320	20250204	143900	19470109	883	883	883	883	10
321	20250204	143800	19461279	885	885	885	885	0
322	20250204	143700	19461279	885	885	885	885	0
323	20250204	143600	19461279	885	885	885	885	0
324	20250204	143500	19461279	885	885	885	885	0
325	20250204	143400	19461279	885	885	885	885	0
326	20250204	143300	19461279	885	885	885	885	0
327	20250204	143200	19461279	885	885	885	885	0
328	20250204	143100	19461279	885	885	885	885	0
329	20250204	143000	19461279	885	885	885	885	0
330	20250204	142900	19461279	885	885	885	885	0
331	20250204	142800	19461279	885	885	885	885	0
332	20250204	142700	19461279	885	885	885	885	0
333	20250204	142600	19461279	885	885	885	885	0
334	20250204	142500	19461279	885	885	885	885	0
335	20250204	142400	19461279	885	885	885	885	0
336	20250204	142300	19461279	885	885	885	885	0
337	20250204	142200	19461279	885	885	885	885	0
338	20250204	142100	19461279	885	885	885	885	0
339	20250204	142000	19461279	885	885	885	885	0
340	20250204	141900	19461279	885	885	885	885	0
341	20250204	141800	19461279	885	885	885	885	0
342	20250204	141700	19461279	885	884	885	884	170
343	20250204	141600	19310959	885	885	885	885	0
344	20250204	141500	19310959	885	885	885	885	0
345	20250204	141400	19310959	885	885	885	885	0
346	20250204	141300	19310959	885	885	885	885	0
347	20250204	141200	19310959	885	885	885	885	0
348	20250204	141100	19310959	885	885	885	885	0
349	20250204	141000	19310959	885	885	885	885	0
350	20250204	140900	19310959	885	885	885	885	0
351	20250204	140800	19310959	885	885	885	885	0
352	20250204	140700	19310959	885	885	885	885	0
353	20250204	140600	19310959	885	884	885	884	148
354	20250204	140500	19180098	884	884	884	884	11
355	20250204	140400	19170374	885	885	885	885	0
356	20250204	140300	19170374	885	885	885	885	0
357	20250204	140200	19170374	885	885	885	885	0
358	20250204	140100	19170374	885	885	885	885	0
359	20250204	140000	19170374	885	885	885	885	0
360	20250204	135900	19170374	885	885	885	885	0
361	20250204	135800	19170374	885	885	885	885	0
362	20250204	135700	19170374	885	885	885	885	0
363	20250204	135600	19170374	885	885	885	885	0
364	20250204	135500	19170374	885	885	885	885	100
365	20250204	135400	19081874	885	885	885	885	10
366	20250204	135300	19073024	885	885	885	885	0
367	20250204	135200	19073024	885	885	885	885	0
368	20250204	135100	19073024	885	885	885	885	0
369	20250204	135000	19073024	885	885	885	885	0
370	20250204	134900	19073024	885	885	885	885	0
371	20250204	134800	19073024	885	885	885	885	0
372	20250204	134700	19073024	885	885	885	885	0
373	20250204	134600	19073024	885	885	885	885	0
374	20250204	134500	19073024	885	885	885	885	0
375	20250204	134400	19073024	885	885	885	885	0
376	20250204	134300	19073024	885	885	885	885	0
377	20250204	134200	19073024	885	885	885	885	0
378	20250204	134100	19073024	885	885	885	885	0
379	20250204	134000	19073024	885	885	885	885	0
380	20250204	133900	19073024	885	885	885	885	0
381	20250204	133800	19073024	885	885	885	885	0
382	20250204	133700	19073024	885	885	885	885	0
383	20250204	133600	19073024	885	885	885	885	0
384	20250204	133500	19073024	885	885	885	885	0
385	20250204	133400	19073024	885	885	885	885	0
386	20250204	133300	19073024	885	885	885	885	0
387	20250204	133200	19073024	885	885	885	885	0
388	20250204	133100	19073024	885	885	885	885	0
389	20250204	133000	19073024	885	885	885	885	100
390	20250204	132900	18984524	885	885	885	885	0
391	20250204	132800	18984524	885	885	885	885	0
392	20250204	132700	18984524	885	885	885	885	0
393	20250204	132600	18984524	885	885	885	885	1
394	20250204	132500	18983639	878	878	878	878	13
395	20250204	132400	18972225	886	886	886	886	0
396	20250204	132300	18972225	886	886	886	886	0
397	20250204	132200	18972225	886	886	886	886	0
398	20250204	132100	18972225	886	886	886	886	0
399	20250204	132000	18972225	886	886	886	886	0
400	20250204	131900	18972225	886	886	886	886	0
401	20250204	131800	18972225	886	886	886	886	0
402	20250204	131700	18972225	886	886	886	886	0
403	20250204	131600	18972225	886	886	886	886	0
404	20250204	131500	18972225	886	886	886	886	0
405	20250204	131400	18972225	886	886	886	886	0
406	20250204	131300	18972225	886	886	886	886	0
407	20250204	131200	18972225	886	886	886	886	0
408	20250204	131100	18972225	886	886	886	886	0
409	20250204	131000	18972225	886	886	886	886	0
410	20250204	130900	18972225	886	886	886	886	0
411	20250204	130800	18972225	886	886	886	886	0
412	20250204	130700	18972225	886	886	886	886	0
413	20250204	130600	18972225	886	886	886	886	0
414	20250204	130500	18972225	886	886	886	886	0
415	20250204	130400	18972225	886	886	886	886	0
416	20250204	130300	18972225	886	886	886	886	0
417	20250204	130200	18972225	886	886	886	886	0
418	20250204	130100	18972225	886	886	886	886	0
419	20250204	130000	18972225	886	886	886	886	0
420	20250204	125900	18972225	886	886	886	886	0
421	20250204	125800	18972225	886	884	886	880	182
422	20250204	125700	18811339	882	882	882	882	0
423	20250204	125600	18811339	882	882	882	882	1
424	20250204	125500	18810457	882	882	882	882	1
425	20250204	125400	18809575	884	884	884	884	206
426	20250204	125300	18627471	884	884	884	884	0
427	20250204	125200	18627471	884	884	884	884	0
428	20250204	125100	18627471	884	884	884	884	1
429	20250204	125000	18626587	884	884	884	884	1
430	20250204	124900	18625703	884	884	884	884	0
431	20250204	124800	18625703	884	884	884	884	120
432	20250204	124700	18519623	884	884	884	884	1
433	20250204	124600	18518739	884	884	884	884	0
434	20250204	124500	18518739	884	884	884	884	0
435	20250204	124400	18518739	884	884	884	884	50
436	20250204	124300	18474539	884	884	884	884	0
437	20250204	124200	18474539	884	884	884	884	0
438	20250204	124100	18474539	884	884	884	884	0
439	20250204	124000	18474539	884	884	884	884	0
440	20250204	123900	18474539	884	884	884	884	0
441	20250204	123800	18474539	884	884	884	884	0
442	20250204	123700	18474539	884	884	884	884	0
443	20250204	123600	18474539	884	884	884	884	0
444	20250204	123500	18474539	884	884	884	884	0
445	20250204	123400	18474539	884	884	884	884	20
446	20250204	123300	18456859	884	884	884	884	0
447	20250204	123200	18456859	884	884	884	884	0
448	20250204	123100	18456859	884	884	884	884	0
449	20250204	123000	18456859	884	884	884	884	0
450	20250204	122900	18456859	884	884	884	884	0
451	20250204	122800	18456859	884	884	884	884	0
452	20250204	122700	18456859	884	884	884	884	13
453	20250204	122600	18445367	886	886	886	886	400
454	20250204	122500	18090967	898	898	898	898	0
455	20250204	122400	18090967	898	898	898	898	0
456	20250204	122300	18090967	898	898	898	898	50
457	20250204	122200	18046067	899	899	899	899	0
458	20250204	122100	18046067	899	899	899	899	0
459	20250204	122000	18046067	899	899	899	899	0
460	20250204	121900	18046067	899	899	899	899	0
461	20250204	121800	18046067	899	899	899	899	0
462	20250204	121700	18046067	899	899	899	899	0
463	20250204	121600	18046067	899	899	899	899	0
464	20250204	121500	18046067	899	899	899	899	0
465	20250204	121400	18046067	899	899	899	899	0
466	20250204	121300	18046067	899	899	899	899	0
467	20250204	121200	18046067	899	899	899	899	0
468	20250204	121100	18046067	899	899	899	899	0
469	20250204	121000	18046067	899	899	899	899	0
470	20250204	120900	18046067	899	899	899	899	0
471	20250204	120800	18046067	899	899	899	899	0
472	20250204	120700	18046067	899	899	899	899	0
473	20250204	120600	18046067	899	899	899	899	0
474	20250204	120500	18046067	899	899	899	899	0
475	20250204	120400	18046067	899	899	899	899	0
476	20250204	120300	18046067	899	899	899	899	0
477	20250204	120200	18046067	899	899	899	899	0
478	20250204	120100	18046067	899	899	899	899	0
479	20250204	120000	18046067	899	899	899	899	0
480	20250204	115900	18046067	899	899	899	899	0
481	20250204	115800	18046067	899	899	899	899	0
482	20250204	115700	18046067	899	899	899	899	0
483	20250204	115600	18046067	899	899	899	899	0
484	20250204	115500	18046067	899	899	899	899	0
485	20250204	115400	18046067	899	899	899	899	0
486	20250204	115300	18046067	899	899	899	899	0
487	20250204	115200	18046067	899	899	899	899	0
488	20250204	115100	18046067	899	899	899	899	0
489	20250204	115000	18046067	899	899	899	899	0
490	20250204	114900	18046067	899	897	899	897	1114
491	20250204	114800	17045582	898	898	898	898	0
492	20250204	114700	17045582	898	898	898	898	0
493	20250204	114600	17045582	898	898	898	898	0
494	20250204	114500	17045582	898	898	898	898	0
495	20250204	114400	17045582	898	897	898	897	22
496	20250204	114300	17025837	898	898	898	898	0
497	20250204	114200	17025837	898	897	898	897	74
498	20250204	114100	16959415	898	898	898	898	0
499	20250204	114000	16959415	898	898	898	897	100
500	20250204	113900	16869622	898	898	898	898	0
501	20250204	113800	16869622	898	898	898	898	0
502	20250204	113700	16869622	898	898	898	898	0
503	20250204	113600	16869622	898	898	898	898	0
504	20250204	113500	16869622	898	898	898	898	0
505	20250204	113400	16869622	898	898	898	898	0
506	20250204	113300	16869622	898	898	898	898	0
507	20250204	113200	16869622	898	898	898	898	0
508	20250204	113100	16869622	898	898	898	898	0
509	20250204	113000	16869622	898	898	898	898	0
510	20250204	112900	16869622	898	898	898	898	0
511	20250204	112800	16869622	898	898	898	898	0
512	20250204	112700	16869622	898	898	898	898	0
513	20250204	112600	16869622	898	898	899	898	1069
514	20250204	112500	15909591	899	899	899	899	0
515	20250204	112400	15909591	899	899	899	899	0
516	20250204	112300	15909591	899	899	899	899	0
517	20250204	112200	15909591	899	899	899	899	0
518	20250204	112100	15909591	899	899	899	899	0
519	20250204	112000	15909591	899	899	899	899	0
520	20250204	111900	15909591	899	899	899	899	0
521	20250204	111800	15909591	899	899	899	899	0
522	20250204	111700	15909591	899	899	899	899	0
523	20250204	111600	15909591	899	899	899	899	0
524	20250204	111500	15909591	899	899	899	899	0
525	20250204	111400	15909591	899	898	899	898	66
526	20250204	111300	15850290	899	898	899	898	50
527	20250204	111200	15805342	899	898	899	898	50
528	20250204	111100	15760404	898	898	898	898	1
529	20250204	111000	15759506	899	899	899	899	0
530	20250204	110900	15759506	899	898	899	898	50
531	20250204	110800	15714557	898	898	898	898	0
532	20250204	110700	15714557	898	898	898	898	2
533	20250204	110600	15712761	898	898	898	898	0
534	20250204	110500	15712761	898	898	898	898	12
535	20250204	110400	15701985	900	900	900	900	0
536	20250204	110300	15701985	900	900	900	900	0
537	20250204	110200	15701985	900	900	900	900	0
538	20250204	110100	15701985	900	900	900	900	0
539	20250204	110000	15701985	900	900	900	900	0
540	20250204	105900	15701985	900	900	900	900	50
541	20250204	105800	15656985	884	884	884	884	0
542	20250204	105700	15656985	884	884	884	884	0
543	20250204	105600	15656985	884	884	884	884	0
544	20250204	105500	15656985	884	884	884	884	3
545	20250204	105400	15654333	899	899	899	899	71
546	20250204	105300	15590504	900	900	900	900	0
547	20250204	105200	15590504	900	900	900	900	0
548	20250204	105100	15590504	900	880	900	880	2118
549	20250204	105000	13695544	880	880	880	880	0
550	20250204	104900	13695544	880	880	880	880	0
551	20250204	104800	13695544	880	880	880	880	0
552	20250204	104700	13695544	880	880	880	880	0
553	20250204	104600	13695544	880	880	880	880	180
554	20250204	104500	13537144	880	880	880	880	20
555	20250204	104400	13519544	878	878	878	878	0
556	20250204	104300	13519544	878	878	878	878	0
557	20250204	104200	13519544	878	878	878	878	0
558	20250204	104100	13519544	878	878	878	878	0
559	20250204	104000	13519544	878	878	878	878	152
560	20250204	103900	13386088	880	880	880	880	272
561	20250204	103800	13146728	889	889	889	889	0
562	20250204	103700	13146728	889	889	889	889	1
563	20250204	103600	13145839	884	884	884	884	0
564	20250204	103500	13145839	884	884	884	884	0
565	20250204	103400	13145839	884	884	884	884	1
566	20250204	103300	13144955	884	884	884	884	0
567	20250204	103200	13144955	884	886	886	884	200
568	20250204	103100	12967953	892	892	892	892	0
569	20250204	103000	12967953	892	892	892	892	0
570	20250204	102900	12967953	892	892	892	892	0
571	20250204	102800	12967953	892	892	892	892	62
572	20250204	102700	12912649	896	896	896	896	0
573	20250204	102600	12912649	896	896	896	896	0
574	20250204	102500	12912649	896	896	896	896	0
575	20250204	102400	12912649	896	896	896	896	0
576	20250204	102300	12912649	896	896	896	896	636
577	20250204	102200	12342793	896	896	896	896	50
578	20250204	102100	12297993	896	895	896	895	259
579	20250204	102000	12066154	895	894	895	894	62
580	20250204	101900	12010676	894	894	894	894	8
581	20250204	101800	12003524	895	895	895	895	0
582	20250204	101700	12003524	895	895	895	895	0
583	20250204	101600	12003524	895	894	895	894	26
584	20250204	101500	11980266	895	893	895	893	200
585	20250204	101400	11801386	893	893	893	893	50
586	20250204	101300	11756736	893	893	893	893	0
587	20250204	101200	11756736	893	893	893	893	0
588	20250204	101100	11756736	893	893	893	893	0
589	20250204	101000	11756736	893	893	893	893	1
590	20250204	100900	11755843	893	893	893	893	0
591	20250204	100800	11755843	893	893	893	893	0
592	20250204	100700	11755843	893	893	893	893	1
593	20250204	100600	11754950	893	893	893	893	0
594	20250204	100500	11754950	893	893	893	893	0
595	20250204	100400	11754950	893	893	893	893	0
596	20250204	100300	11754950	893	893	893	893	0
597	20250204	100200	11754950	893	893	893	893	5
598	20250204	100100	11750485	894	894	894	894	0
599	20250204	100000	11750485	894	894	894	894	0
600	20250204	095900	11750485	894	894	894	894	0
601	20250204	095800	11750485	894	894	894	894	0
602	20250204	095700	11750485	894	888	894	888	14
603	20250204	095600	11738047	892	895	895	892	28
604	20250204	095500	11713014	896	896	896	896	0
605	20250204	095400	11713014	896	890	896	890	100
606	20250204	095300	11623438	896	896	896	896	0
607	20250204	095200	11623438	896	896	896	896	1
608	20250204	095100	11622542	896	896	896	896	0
609	20250204	095000	11622542	896	895	896	895	55
610	20250204	094900	11573266	895	895	896	895	70
611	20250204	094800	11510560	897	897	897	897	0
612	20250204	094700	11510560	897	897	897	897	0
613	20250204	094600	11510560	897	897	897	897	0
614	20250204	094500	11510560	897	897	897	897	0
615	20250204	094400	11510560	897	897	897	897	0
616	20250204	094300	11510560	897	897	897	897	4
617	20250204	094200	11506972	899	899	899	899	0
618	20250204	094100	11506972	899	899	899	899	0
619	20250204	094000	11506972	899	899	899	899	0
620	20250204	093900	11506972	899	899	899	899	0
621	20250204	093800	11506972	899	899	899	899	0
622	20250204	093700	11506972	899	899	899	899	0
623	20250204	093600	11506972	899	898	899	898	10
624	20250204	093500	11497990	878	898	899	878	51
625	20250204	093400	11452168	899	878	899	878	26
626	20250204	093300	11428823	898	898	898	898	1
627	20250204	093200	11427925	898	898	898	898	0
628	20250204	093100	11427925	898	898	898	898	1
629	20250204	093000	11427027	894	894	894	894	0
630	20250204	092900	11427027	894	894	894	894	500
631	20250204	092800	10980027	894	893	894	893	190
632	20250204	092700	10810172	894	894	894	894	0
633	20250204	092600	10810172	894	894	894	894	0
634	20250204	092500	10810172	894	894	894	894	0
635	20250204	092400	10810172	894	894	894	894	1
636	20250204	092300	10809278	880	880	880	880	0
637	20250204	092200	10809278	880	880	880	880	0
638	20250204	092100	10809278	880	880	880	880	0
639	20250204	092000	10809278	880	880	880	880	1
640	20250204	091900	10808398	880	878	881	878	8953
641	20250204	091800	2932462	878	878	878	878	0
642	20250204	091700	2932462	878	878	878	878	0
643	20250204	091600	2932462	878	878	878	878	0
644	20250204	091500	2932462	878	877	878	877	430
645	20250204	091400	2555272	877	877	877	877	0
646	20250204	091300	2555272	877	877	877	877	83
647	20250204	091200	2482481	878	878	878	878	0
648	20250204	091100	2482481	878	878	878	878	0
649	20250204	091000	2482481	878	878	878	878	0
650	20250204	090900	2482481	878	878	878	878	0
651	20250204	090800	2482481	878	876	878	876	162
652	20250204	090700	2340301	878	878	878	878	0
653	20250204	090600	2340301	878	878	878	878	0
654	20250204	090500	2340301	878	863	878	863	1778
655	20250204	090400	802310	863	863	863	863	2
656	20250204	090300	800584	862	862	862	862	0
657	20250204	090200	800584	862	862	862	862	155
658	20250204	090100	666974	854	854	854	854	0
659	20250204	090000	666974	854	854	854	854	781