KissMeData/008040/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	185100	183397582	935	935	935	935	836
3	20250204	185000	183397582	935	935	935	935	0
4	20250204	184900	183397582	935	935	935	935	0
5	20250204	184800	183397582	935	935	935	935	0
6	20250204	184700	183397582	935	935	935	935	0
7	20250204	184600	183397582	935	935	935	935	0
8	20250204	184500	183397582	935	935	935	935	0
9	20250204	184400	183397582	935	935	935	935	0
10	20250204	184300	183397582	935	935	935	935	0
11	20250204	184200	183397582	935	935	935	935	0
12	20250204	184100	183397582	935	935	935	935	0
13	20250204	184000	183397582	935	935	935	935	0
14	20250204	183900	183397582	935	935	935	935	0
15	20250204	183800	183397582	935	935	935	935	0
16	20250204	183700	183397582	935	935	935	935	0
17	20250204	183600	183397582	935	935	935	935	0
18	20250204	183500	183397582	935	935	935	935	0
19	20250204	183400	183397582	935	935	935	935	0
20	20250204	183300	183397582	935	935	935	935	0
21	20250204	183200	183397582	935	935	935	935	0
22	20250204	183100	183397582	935	935	935	935	0
23	20250204	183000	183397582	935	935	935	935	0
24	20250204	182900	183397582	935	935	935	935	0
25	20250204	182800	183397582	935	935	935	935	0
26	20250204	182700	183397582	935	935	935	935	0
27	20250204	182600	183397582	935	935	935	935	0
28	20250204	182500	183397582	935	935	935	935	0
29	20250204	182400	183397582	935	935	935	935	0
30	20250204	182300	183397582	935	935	935	935	0
31	20250204	182200	183397582	935	935	935	935	0
32	20250204	182100	183397582	935	935	935	935	836
33	20250204	182000	183397582	935	935	935	935	0
34	20250204	181900	183397582	935	935	935	935	0
35	20250204	181800	183397582	935	935	935	935	0
36	20250204	181700	183397582	935	935	935	935	0
37	20250204	181600	183397582	935	935	935	935	0
38	20250204	181500	183397582	935	935	935	935	0
39	20250204	181400	183397582	935	935	935	935	0
40	20250204	181300	183397582	935	935	935	935	0
41	20250204	181200	183397582	935	935	935	935	0
42	20250204	181100	183397582	935	935	935	935	0
43	20250204	181000	183397582	935	935	935	935	0
44	20250204	180900	183397582	935	935	935	935	0
45	20250204	180800	183397582	935	935	935	935	0
46	20250204	180700	183397582	935	935	935	935	0
47	20250204	180600	183397582	935	935	935	935	0
48	20250204	180500	183397582	935	935	935	935	0
49	20250204	180400	183397582	935	935	935	935	0
50	20250204	180300	183397582	935	935	935	935	0
51	20250204	180200	183397582	935	935	935	935	0
52	20250204	180100	183397582	935	935	935	935	0
53	20250204	180000	183397582	935	935	935	935	0
54	20250204	175900	183397582	935	935	935	935	0
55	20250204	175800	183397582	935	935	935	935	0
56	20250204	175700	183397582	935	935	935	935	0
57	20250204	175600	183397582	935	935	935	935	0
58	20250204	175500	183397582	935	935	935	935	0
59	20250204	175400	183397582	935	935	935	935	0
60	20250204	175300	183397582	935	935	935	935	0
61	20250204	175200	183397582	935	935	935	935	0
62	20250204	175100	183397582	935	935	935	935	836
63	20250204	175000	183397582	935	935	935	935	0
64	20250204	174900	183397582	935	935	935	935	0
65	20250204	174800	183397582	935	935	935	935	0
66	20250204	174700	183397582	935	935	935	935	0
67	20250204	174600	183397582	935	935	935	935	0
68	20250204	174500	183397582	935	935	935	935	0
69	20250204	174400	183397582	935	935	935	935	0
70	20250204	174300	183397582	935	935	935	935	0
71	20250204	174200	183397582	935	935	935	935	0
72	20250204	174100	183397582	935	935	935	935	0
73	20250204	174000	183397582	935	935	935	935	0
74	20250204	173900	183397582	935	935	935	935	0
75	20250204	173800	183397582	935	935	935	935	0
76	20250204	173700	183397582	935	935	935	935	0
77	20250204	173600	183397582	935	935	935	935	0
78	20250204	173500	183397582	935	935	935	935	0
79	20250204	173400	183397582	935	935	935	935	0
80	20250204	173300	183397582	935	935	935	935	0
81	20250204	173200	183397582	935	935	935	935	0
82	20250204	173100	183397582	935	935	935	935	0
83	20250204	173000	183397582	935	935	935	935	0
84	20250204	172900	183397582	935	935	935	935	0
85	20250204	172800	183397582	935	935	935	935	0
86	20250204	172700	183397582	935	935	935	935	0
87	20250204	172600	183397582	935	935	935	935	0
88	20250204	172500	183397582	935	935	935	935	0
89	20250204	172400	183397582	935	935	935	935	0
90	20250204	172300	183397582	935	935	935	935	0
91	20250204	172200	183397582	935	935	935	935	0
92	20250204	172100	183397582	935	935	935	935	836
93	20250204	172000	183397582	935	935	935	935	0
94	20250204	171900	183397582	935	935	935	935	0
95	20250204	171800	183397582	935	935	935	935	0
96	20250204	171700	183397582	935	935	935	935	0
97	20250204	171600	183397582	935	935	935	935	0
98	20250204	171500	183397582	935	935	935	935	0
99	20250204	171400	183397582	935	935	935	935	0
100	20250204	171300	183397582	935	935	935	935	0
101	20250204	171200	183397582	935	935	935	935	0
102	20250204	171100	183397582	935	935	935	935	0
103	20250204	171000	183397582	935	935	935	935	0
104	20250204	170900	183397582	935	935	935	935	0
105	20250204	170800	183397582	935	935	935	935	0
106	20250204	170700	183397582	935	935	935	935	0
107	20250204	170600	183397582	935	935	935	935	0
108	20250204	170500	183397582	935	935	935	935	0
109	20250204	170400	183397582	935	935	935	935	0
110	20250204	170300	183397582	935	935	935	935	0
111	20250204	170200	183397582	935	935	935	935	0
112	20250204	170100	183397582	935	935	935	935	0
113	20250204	170000	183397582	935	935	935	935	0
114	20250204	165900	183397582	935	935	935	935	0
115	20250204	165800	183397582	935	935	935	935	0
116	20250204	165700	183397582	935	935	935	935	0
117	20250204	165600	183397582	935	935	935	935	0
118	20250204	165500	183397582	935	935	935	935	0
119	20250204	165400	183397582	935	935	935	935	0
120	20250204	165300	183397582	935	935	935	935	0
121	20250204	165200	183397582	935	935	935	935	0
122	20250204	165100	183397582	935	935	935	935	836
123	20250204	165000	183397582	935	935	935	935	0
124	20250204	164900	183397582	935	935	935	935	0
125	20250204	164800	183397582	935	935	935	935	0
126	20250204	164700	183397582	935	935	935	935	0
127	20250204	164600	183397582	935	935	935	935	0
128	20250204	164500	183397582	935	935	935	935	0
129	20250204	164400	183397582	935	935	935	935	0
130	20250204	164300	183397582	935	935	935	935	0
131	20250204	164200	183397582	935	935	935	935	0
132	20250204	164100	183397582	935	935	935	935	0
133	20250204	164000	183397582	935	935	935	935	0
134	20250204	163900	183397582	935	935	935	935	0
135	20250204	163800	183397582	935	935	935	935	0
136	20250204	163700	183397582	935	935	935	935	0
137	20250204	163600	183397582	935	935	935	935	0
138	20250204	163500	183397582	935	935	935	935	0
139	20250204	163400	183397582	935	935	935	935	0
140	20250204	163300	183397582	935	935	935	935	0
141	20250204	163200	183397582	935	935	935	935	0
142	20250204	163100	183397582	935	935	935	935	0
143	20250204	163000	183397582	935	935	935	935	0
144	20250204	162900	183397582	935	935	935	935	0
145	20250204	162800	183397582	935	935	935	935	0
146	20250204	162700	183397582	935	935	935	935	0
147	20250204	162600	183397582	935	935	935	935	0
148	20250204	162500	183397582	935	935	935	935	0
149	20250204	162400	183397582	935	935	935	935	0
150	20250204	162300	183397582	935	935	935	935	0
151	20250204	162200	183397582	935	935	935	935	0
152	20250204	162100	183397582	935	935	935	935	836
153	20250204	162000	183397582	935	935	935	935	0
154	20250204	161900	183397582	935	935	935	935	0
155	20250204	161800	183397582	935	935	935	935	0
156	20250204	161700	183397582	935	935	935	935	0
157	20250204	161600	183397582	935	935	935	935	0
158	20250204	161500	183397582	935	935	935	935	0
159	20250204	161400	183397582	935	935	935	935	0
160	20250204	161300	183397582	935	935	935	935	0
161	20250204	161200	183397582	935	935	935	935	0
162	20250204	161100	183397582	935	935	935	935	0
163	20250204	161000	183397582	935	935	935	935	0
164	20250204	160900	183397582	935	935	935	935	0
165	20250204	160800	183397582	935	935	935	935	0
166	20250204	160700	183397582	935	935	935	935	0
167	20250204	160600	183397582	935	935	935	935	0
168	20250204	160500	183397582	935	935	935	935	0
169	20250204	160400	183397582	935	935	935	935	0
170	20250204	160300	183397582	935	935	935	935	0
171	20250204	160200	183397582	935	935	935	935	0
172	20250204	160100	183397582	935	935	935	935	0
173	20250204	160000	183397582	935	935	935	935	0
174	20250204	155900	183397582	935	935	935	935	0
175	20250204	155800	183397582	935	935	935	935	0
176	20250204	155700	183397582	935	935	935	935	0
177	20250204	155600	183397582	935	935	935	935	0
178	20250204	155500	183397582	935	935	935	935	0
179	20250204	155400	183397582	935	935	935	935	0
180	20250204	155300	183397582	935	935	935	935	0
181	20250204	155200	183397582	935	935	935	935	0
182	20250204	155100	183397582	935	935	935	935	836
183	20250204	155000	183397582	935	935	935	935	0
184	20250204	154900	183397582	935	935	935	935	0
185	20250204	154800	183397582	935	935	935	935	0
186	20250204	154700	183397582	935	935	935	935	0
187	20250204	154600	183397582	935	935	935	935	0
188	20250204	154500	183397582	935	935	935	935	0
189	20250204	154400	183397582	935	935	935	935	0
190	20250204	154300	183397582	935	935	935	935	0
191	20250204	154200	183397582	935	935	935	935	0
192	20250204	154100	183397582	935	935	935	935	0
193	20250204	154000	183397582	935	935	935	935	0
194	20250204	153900	183397582	935	935	935	935	0
195	20250204	153800	183397582	935	935	935	935	0
196	20250204	153700	183397582	935	935	935	935	0
197	20250204	153600	183397582	935	935	935	935	0
198	20250204	153500	183397582	935	935	935	935	0
199	20250204	153400	183397582	935	935	935	935	0
200	20250204	153300	183397582	935	935	935	935	0
201	20250204	153200	183397582	935	935	935	935	0
202	20250204	153100	183397582	935	935	935	935	0
203	20250204	153000	183397582	935	935	935	935	836
204	20250204	152900	182615922	937	937	937	937	0
205	20250204	152800	182615922	937	937	937	937	0
206	20250204	152700	182615922	937	937	937	937	0
207	20250204	152600	182615922	937	937	937	937	0
208	20250204	152500	182615922	937	937	937	937	0
209	20250204	152400	182615922	937	937	937	937	0
210	20250204	152300	182615922	937	937	937	937	0
211	20250204	152200	182615922	937	937	937	937	0
212	20250204	152100	182615922	937	937	937	937	0
213	20250204	152000	182615922	937	937	937	937	0
214	20250204	151900	182615922	937	935	937	934	439
215	20250204	151800	182205537	935	937	937	935	1521
216	20250204	151700	180782578	937	937	937	937	100
217	20250204	151600	180688878	937	937	937	937	589
218	20250204	151500	180136985	937	937	937	937	500
219	20250204	151400	179668485	937	937	937	937	49
220	20250204	151300	179622572	937	937	937	937	1
221	20250204	151200	179621635	936	936	937	936	154
222	20250204	151100	179477398	938	938	938	938	1
223	20250204	151000	179476460	939	939	939	939	0
224	20250204	150900	179476460	939	939	939	939	0
225	20250204	150800	179476460	939	936	939	936	28
226	20250204	150700	179450221	939	939	939	939	0
227	20250204	150600	179450221	939	939	939	939	400
228	20250204	150500	179074621	939	936	939	936	301
229	20250204	150400	178792879	939	937	939	936	977
230	20250204	150300	177876683	938	938	938	938	100
231	20250204	150200	177782883	938	938	938	938	2
232	20250204	150100	177781007	939	939	939	939	0
233	20250204	150000	177781007	939	939	939	939	172
234	20250204	145900	177619499	939	939	939	939	0
235	20250204	145800	177619499	939	939	939	939	0
236	20250204	145700	177619499	939	938	939	938	11
237	20250204	145600	177609178	939	938	939	938	3
238	20250204	145500	177606362	939	939	939	939	2
239	20250204	145400	177604484	939	939	939	939	0
240	20250204	145300	177604484	939	939	939	939	0
241	20250204	145200	177604484	939	939	939	939	0
242	20250204	145100	177604484	939	934	939	934	19196
243	20250204	145000	159605492	931	931	931	931	765
244	20250204	144900	158893277	935	935	935	935	0
245	20250204	144800	158893277	935	935	935	935	0
246	20250204	144700	158893277	935	935	935	935	0
247	20250204	144600	158893277	935	935	935	935	0
248	20250204	144500	158893277	935	935	935	935	0
249	20250204	144400	158893277	935	932	935	931	808
250	20250204	144300	158140547	935	934	935	934	23
251	20250204	144200	158119064	932	933	933	932	771
252	20250204	144100	157400381	934	934	934	934	0
253	20250204	144000	157400381	934	934	934	934	0
254	20250204	143900	157400381	934	934	934	934	1
255	20250204	143800	157399447	935	935	935	935	1
256	20250204	143700	157398512	935	935	935	935	1
257	20250204	143600	157397577	935	935	935	935	10
258	20250204	143500	157388227	935	935	935	935	0
259	20250204	143400	157388227	935	934	935	934	2
260	20250204	143300	157386358	935	935	935	935	0
261	20250204	143200	157386358	935	935	935	935	0
262	20250204	143100	157386358	935	934	935	934	740
263	20250204	143000	156694679	934	934	934	934	0
264	20250204	142900	156694679	934	934	934	934	0
265	20250204	142800	156694679	934	934	934	934	0
266	20250204	142700	156694679	934	934	934	934	0
267	20250204	142600	156694679	934	933	934	933	6
268	20250204	142500	156689080	930	930	930	930	0
269	20250204	142400	156689080	930	930	930	930	1541
270	20250204	142300	155255950	934	932	934	932	10
271	20250204	142200	155246622	931	931	931	931	0
272	20250204	142100	155246622	931	931	931	931	0
273	20250204	142000	155246622	931	931	931	931	2
274	20250204	141900	155244760	931	931	931	931	1753
275	20250204	141800	153612717	931	932	932	931	275
276	20250204	141700	153356428	932	932	932	932	1000
277	20250204	141600	152424428	933	933	933	933	1160
278	20250204	141500	151342148	933	933	933	933	0
279	20250204	141400	151342148	933	933	933	933	0
280	20250204	141300	151342148	933	933	933	933	0
281	20250204	141200	151342148	933	933	933	933	2000
282	20250204	141100	149476148	935	935	935	935	1
283	20250204	141000	149475213	936	936	936	936	0
284	20250204	140900	149475213	936	936	936	936	0
285	20250204	140800	149475213	936	936	936	936	0
286	20250204	140700	149475213	936	936	936	936	487
287	20250204	140600	149019381	936	936	936	936	0
288	20250204	140500	149019381	936	934	936	934	91
289	20250204	140400	148934341	937	937	937	937	0
290	20250204	140300	148934341	937	934	937	934	2511
291	20250204	140200	146589044	934	934	934	934	0
292	20250204	140100	146589044	934	934	934	934	0
293	20250204	140000	146589044	934	934	934	934	0
294	20250204	135900	146589044	934	934	934	934	0
295	20250204	135800	146589044	934	934	934	934	0
296	20250204	135700	146589044	934	936	936	934	230
297	20250204	135600	146374163	936	937	937	936	112
298	20250204	135500	146269238	937	937	937	937	20
299	20250204	135400	146250498	937	937	937	937	30
300	20250204	135300	146222388	936	936	936	936	0
301	20250204	135200	146222388	936	936	936	936	0
302	20250204	135100	146222388	936	936	936	936	26
303	20250204	135000	146198052	937	936	937	936	83
304	20250204	134900	146120291	937	937	937	937	0
305	20250204	134800	146120291	937	937	937	937	0
306	20250204	134700	146120291	937	937	937	937	0
307	20250204	134600	146120291	937	937	937	937	0
308	20250204	134500	146120291	937	937	937	937	0
309	20250204	134400	146120291	937	936	937	936	6
310	20250204	134300	146114674	937	936	937	936	11
311	20250204	134200	146104377	937	937	937	937	0
312	20250204	134100	146104377	937	937	937	937	0
313	20250204	134000	146104377	937	937	937	937	0
314	20250204	133900	146104377	937	937	937	937	0
315	20250204	133800	146104377	937	937	937	937	0
316	20250204	133700	146104377	937	937	937	937	1
317	20250204	133600	146103440	933	934	934	933	20
318	20250204	133500	146084775	937	937	937	937	1
319	20250204	133400	146083838	937	937	937	937	0
320	20250204	133300	146083838	937	937	937	937	0
321	20250204	133200	146083838	937	937	937	937	0
322	20250204	133100	146083838	937	937	937	937	2
323	20250204	133000	146081964	932	932	932	932	0
324	20250204	132900	146081964	932	933	933	932	10
325	20250204	132800	146072639	937	937	937	937	2
326	20250204	132700	146070765	932	935	937	932	3010
327	20250204	132600	143264770	934	934	934	934	500
328	20250204	132500	142797770	935	935	935	935	0
329	20250204	132400	142797770	935	935	935	935	4
330	20250204	132300	142794030	937	937	937	937	0
331	20250204	132200	142794030	937	937	937	937	0
332	20250204	132100	142794030	937	937	937	937	3
333	20250204	132000	142791219	937	937	937	937	1
334	20250204	131900	142790282	937	937	937	937	2
335	20250204	131800	142788408	938	938	938	938	0
336	20250204	131700	142788408	938	938	938	938	2
337	20250204	131600	142786532	934	934	938	934	222
338	20250204	131500	142578877	934	934	934	934	0
339	20250204	131400	142578877	934	934	934	934	0
340	20250204	131300	142578877	934	936	936	934	250
341	20250204	131200	142345238	938	938	938	938	0
342	20250204	131100	142345238	938	938	938	938	9
343	20250204	131000	142336796	938	938	938	938	0
344	20250204	130900	142336796	938	938	938	938	3000
345	20250204	130800	139522796	938	938	938	938	10
346	20250204	130700	139513416	938	938	938	938	0
347	20250204	130600	139513416	938	938	938	938	1
348	20250204	130500	139512478	938	938	938	938	0
349	20250204	130400	139512478	938	938	938	938	62
350	20250204	130300	139454322	939	939	939	934	4
351	20250204	130200	139450571	939	939	939	939	6009
352	20250204	130100	133808120	939	939	940	939	5137
353	20250204	130000	128984454	939	939	939	939	604
354	20250204	125900	128417298	939	939	939	939	0
355	20250204	125800	128417298	939	937	939	937	8644
356	20250204	125700	120305786	937	937	937	937	0
357	20250204	125600	120305786	937	937	937	937	0
358	20250204	125500	120305786	937	934	937	932	502
359	20250204	125400	119837774	937	934	937	934	3501
360	20250204	125300	116558265	936	936	936	936	2
361	20250204	125200	116556393	932	932	932	932	0
362	20250204	125100	116556393	932	932	932	932	0
363	20250204	125000	116556393	932	932	932	932	0
364	20250204	124900	116556393	932	936	936	932	251
365	20250204	124800	116322375	936	936	936	936	0
366	20250204	124700	116322375	936	936	936	936	0
367	20250204	124600	116322375	936	936	936	936	221
368	20250204	124500	116115519	936	936	936	936	0
369	20250204	124400	116115519	936	935	936	935	2
370	20250204	124300	116113648	936	936	936	936	0
371	20250204	124200	116113648	936	936	936	936	0
372	20250204	124100	116113648	936	936	936	936	0
373	20250204	124000	116113648	936	936	936	936	0
374	20250204	123900	116113648	936	936	936	936	0
375	20250204	123800	116113648	936	936	936	936	0
376	20250204	123700	116113648	936	935	936	935	2135
377	20250204	123600	114117196	935	935	935	935	2
378	20250204	123500	114115326	935	935	935	935	0
379	20250204	123400	114115326	935	935	935	935	0
380	20250204	123300	114115326	935	935	935	935	0
381	20250204	123200	114115326	935	935	935	935	2
382	20250204	123100	114113456	932	932	932	932	0
383	20250204	123000	114113456	932	932	932	932	0
384	20250204	122900	114113456	932	934	934	932	500
385	20250204	122800	113647450	935	935	935	935	0
386	20250204	122700	113647450	935	933	935	930	2450
387	20250204	122600	111366550	935	935	935	935	0
388	20250204	122500	111366550	935	935	935	935	0
389	20250204	122400	111366550	935	935	935	935	90
390	20250204	122300	111282400	935	935	935	935	8
391	20250204	122200	111274920	933	934	934	933	57
392	20250204	122100	111221716	935	934	935	934	36
393	20250204	122000	111188087	933	933	933	933	0
394	20250204	121900	111188087	933	933	933	933	3
395	20250204	121800	111185288	933	934	934	933	157
396	20250204	121700	111038658	935	935	935	935	0
397	20250204	121600	111038658	935	935	935	935	0
398	20250204	121500	111038658	935	935	935	935	0
399	20250204	121400	111038658	935	935	935	935	1
400	20250204	121300	111037723	932	932	932	932	0
401	20250204	121200	111037723	932	934	934	932	5000
402	20250204	121100	106377661	935	935	935	935	0
403	20250204	121000	106377661	935	932	935	932	231
404	20250204	120900	106162115	933	934	934	933	714
405	20250204	120800	105495930	935	935	935	935	0
406	20250204	120700	105495930	935	935	935	935	0
407	20250204	120600	105495930	935	935	935	935	1
408	20250204	120500	105494995	934	934	934	934	0
409	20250204	120400	105494995	934	933	934	933	3374
410	20250204	120300	102347030	935	935	935	935	2
411	20250204	120200	102345160	933	933	933	933	0
412	20250204	120100	102345160	933	934	934	933	100
413	20250204	120000	102251858	935	935	935	935	0
414	20250204	115900	102251858	935	935	935	935	0
415	20250204	115800	102251858	935	935	935	935	0
416	20250204	115700	102251858	935	935	935	935	0
417	20250204	115600	102251858	935	935	935	935	23
418	20250204	115500	102230353	935	935	935	935	23
419	20250204	115400	102208848	935	935	935	935	0
420	20250204	115300	102208848	935	935	935	935	20
421	20250204	115200	102190148	935	935	935	935	0
422	20250204	115100	102190148	935	935	935	935	0
423	20250204	115000	102190148	935	935	935	935	0
424	20250204	114900	102190148	935	935	935	935	46
425	20250204	114800	102147138	936	936	936	936	0
426	20250204	114700	102147138	936	936	936	936	0
427	20250204	114600	102147138	936	936	936	936	0
428	20250204	114500	102147138	936	936	936	936	0
429	20250204	114400	102147138	936	936	936	936	0
430	20250204	114300	102147138	936	936	936	936	0
431	20250204	114200	102147138	936	936	936	936	0
432	20250204	114100	102147138	936	936	936	936	5
433	20250204	114000	102142458	933	936	936	933	103
434	20250204	113900	102046281	936	936	936	936	0
435	20250204	113800	102046281	936	936	936	936	25
436	20250204	113700	102022881	936	936	936	936	3
437	20250204	113600	102020073	937	937	937	937	25
438	20250204	113500	101996648	936	936	936	936	941
439	20250204	113400	101115872	936	936	936	936	0
440	20250204	113300	101115872	936	936	936	936	0
441	20250204	113200	101115872	936	936	936	936	0
442	20250204	113100	101115872	936	936	936	936	0
443	20250204	113000	101115872	936	936	936	936	2
444	20250204	112900	101114000	936	936	936	936	0
445	20250204	112800	101114000	936	936	936	936	0
446	20250204	112700	101114000	936	936	936	936	0
447	20250204	112600	101114000	936	936	936	936	0
448	20250204	112500	101114000	936	936	936	936	0
449	20250204	112400	101114000	936	936	936	936	0
450	20250204	112300	101114000	936	935	936	933	1125
451	20250204	112200	100064043	935	935	935	935	123
452	20250204	112100	99949038	936	936	936	936	2
453	20250204	112000	99947166	934	936	936	934	11
454	20250204	111900	99936872	936	936	936	936	0
455	20250204	111800	99936872	936	936	936	936	3
456	20250204	111700	99934064	936	936	936	936	1
457	20250204	111600	99933128	936	935	936	935	2362
458	20250204	111500	97722453	935	935	935	935	20
459	20250204	111400	97703753	935	935	935	935	0
460	20250204	111300	97703753	935	935	935	935	0
461	20250204	111200	97703753	935	935	935	935	23
462	20250204	111100	97682248	936	936	936	936	0
463	20250204	111000	97682248	936	935	936	935	906
464	20250204	110900	96834832	936	936	936	936	0
465	20250204	110800	96834832	936	936	936	936	0
466	20250204	110700	96834832	936	936	936	936	0
467	20250204	110600	96834832	936	936	936	936	0
468	20250204	110500	96834832	936	935	937	935	6351
469	20250204	110400	90890462	935	934	935	934	2012
470	20250204	110300	89010444	935	933	935	933	11810
471	20250204	110200	77976382	933	933	933	933	1979
472	20250204	110100	76129975	933	930	933	930	12031
473	20250204	110000	64906828	930	930	930	930	1299
474	20250204	105900	63698758	930	929	930	929	11
475	20250204	105800	63688538	928	928	928	928	0
476	20250204	105700	63688538	928	928	928	928	433
477	20250204	105600	63286714	927	928	928	927	609
478	20250204	105500	62721604	928	928	928	928	0
479	20250204	105400	62721604	928	928	928	928	2
480	20250204	105300	62719748	928	929	929	928	105
481	20250204	105200	62622209	929	929	929	929	122
482	20250204	105100	62508871	929	929	929	929	5
483	20250204	105000	62504226	929	929	929	929	0
484	20250204	104900	62504226	929	929	929	929	234
485	20250204	104800	62286840	929	929	929	929	500
486	20250204	104700	61822340	930	930	930	930	69
487	20250204	104600	61758170	929	929	929	929	1000
488	20250204	104500	60829170	930	931	931	930	7528
489	20250204	104400	53821733	931	931	931	931	4
490	20250204	104300	53818009	932	932	932	932	3
491	20250204	104200	53815213	932	932	932	932	23
492	20250204	104100	53793777	932	932	932	932	0
493	20250204	104000	53793777	932	932	932	932	0
494	20250204	103900	53793777	932	932	932	932	2
495	20250204	103800	53791913	934	934	934	934	0
496	20250204	103700	53791913	934	933	934	932	209
497	20250204	103600	53597000	934	934	934	934	0
498	20250204	103500	53597000	934	933	934	933	25
499	20250204	103400	53573673	934	934	934	934	13
500	20250204	103300	53561531	934	934	934	934	0
501	20250204	103200	53561531	934	934	934	934	0
502	20250204	103100	53561531	934	932	934	932	60
503	20250204	103000	53505597	933	933	933	933	0
504	20250204	102900	53505597	933	933	934	933	1338
505	20250204	102800	52257242	934	933	934	933	611
506	20250204	102700	51687178	933	933	933	933	100
507	20250204	102600	51593878	934	934	934	934	33
508	20250204	102500	51563056	933	933	933	933	73
509	20250204	102400	51494947	934	934	934	934	10000
510	20250204	102300	42154947	934	934	934	933	305
511	20250204	102200	41870293	934	934	934	934	0
512	20250204	102100	41870293	934	934	934	934	106
513	20250204	102000	41771289	934	933	934	933	12
514	20250204	101900	41760082	933	933	933	933	2699
515	20250204	101800	39241915	932	932	933	932	34
516	20250204	101700	39210226	933	933	933	933	10
517	20250204	101600	39200896	933	933	933	933	0
518	20250204	101500	39200896	933	932	933	932	1074
519	20250204	101400	38199927	933	933	933	933	23
520	20250204	101300	38178468	933	933	933	933	35
521	20250204	101200	38145813	933	933	933	933	24
522	20250204	101100	38123421	933	933	934	933	3
523	20250204	101000	38120621	934	933	934	932	138
524	20250204	100900	37991836	934	934	934	934	54
525	20250204	100800	37941400	934	934	934	934	100
526	20250204	100700	37848000	934	933	934	933	623
527	20250204	100600	37266319	933	932	933	932	2045
528	20250204	100500	35358379	933	932	933	932	1314
529	20250204	100400	34133729	931	933	933	931	3718
530	20250204	100300	30672167	933	933	933	933	5
531	20250204	100200	30667502	933	932	933	932	563
532	20250204	100100	30142785	933	933	933	933	25
533	20250204	100000	30119460	933	933	933	933	1
534	20250204	095900	30118527	932	932	932	932	160
535	20250204	095800	29969407	933	933	933	933	27
536	20250204	095700	29944216	933	933	933	933	0
537	20250204	095600	29944216	933	933	933	933	0
538	20250204	095500	29944216	933	931	933	931	6
539	20250204	095400	29938620	933	933	933	933	0
540	20250204	095300	29938620	933	932	933	932	51
541	20250204	095200	29891087	933	933	933	933	0
542	20250204	095100	29891087	933	933	933	933	0
543	20250204	095000	29891087	933	933	933	933	2
544	20250204	094900	29889221	933	933	933	933	1074
545	20250204	094800	28887179	933	933	933	933	0
546	20250204	094700	28887179	933	933	933	933	235
547	20250204	094600	28667924	933	933	933	933	0
548	20250204	094500	28667924	933	933	933	933	500
549	20250204	094400	28201424	933	933	933	933	0
550	20250204	094300	28201424	933	933	933	933	0
551	20250204	094200	28201424	933	933	933	933	30
552	20250204	094100	28173434	933	932	933	932	102
553	20250204	094000	28078369	929	932	932	929	874
554	20250204	093900	27265930	933	933	933	933	594
555	20250204	093800	26711728	933	933	933	933	1
556	20250204	093700	26710795	933	932	933	932	411
557	20250204	093600	26327738	932	932	932	932	201
558	20250204	093500	26140406	932	930	932	930	199
559	20250204	093400	25955252	931	931	931	931	2565
560	20250204	093300	23567237	931	931	931	931	5351
561	20250204	093200	18585456	931	929	931	929	9461
562	20250204	093100	9785921	929	929	929	929	54
563	20250204	093000	9735755	929	929	929	929	100
564	20250204	092900	9642855	929	929	929	929	0
565	20250204	092800	9642855	929	928	929	928	13
566	20250204	092700	9630788	928	928	928	928	500
567	20250204	092600	9166788	929	929	929	929	0
568	20250204	092500	9166788	929	929	929	929	0
569	20250204	092400	9166788	929	929	929	929	10
570	20250204	092300	9157498	928	928	928	928	0
571	20250204	092200	9157498	928	928	928	928	23
572	20250204	092100	9136154	928	928	928	928	0
573	20250204	092000	9136154	928	928	928	928	755
574	20250204	091900	8435514	928	928	928	928	1
575	20250204	091800	8434586	928	928	928	928	0
576	20250204	091700	8434586	928	928	928	928	0
577	20250204	091600	8434586	928	928	928	928	0
578	20250204	091500	8434586	928	928	929	928	298
579	20250204	091400	8158041	928	928	928	928	297
580	20250204	091300	7882425	928	928	928	928	1
581	20250204	091200	7881497	928	928	928	928	99
582	20250204	091100	7789625	928	929	929	928	119
583	20250204	091000	7679183	929	926	929	926	11
584	20250204	090900	7668994	926	926	926	926	280
585	20250204	090800	7409714	932	932	932	932	1
586	20250204	090700	7408782	925	930	932	925	3002
587	20250204	090600	4612909	931	931	931	931	1
588	20250204	090500	4611978	925	926	929	925	381
589	20250204	090400	4259154	932	926	933	925	1258
590	20250204	090300	3094163	929	929	929	929	10
591	20250204	090200	3084873	930	930	930	930	200
592	20250204	090100	2898873	933	927	933	927	200
593	20250204	090000	2712978	925	925	926	925	2336