KissMeData/018620/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	190400	55548164	929	929	929	929	480
3	20250204	190300	55548164	929	929	929	929	0
4	20250204	190200	55548164	929	929	929	929	0
5	20250204	190100	55548164	929	929	929	929	0
6	20250204	190000	55548164	929	929	929	929	0
7	20250204	185900	55548164	929	929	929	929	0
8	20250204	185800	55548164	929	929	929	929	0
9	20250204	185700	55548164	929	929	929	929	0
10	20250204	185600	55548164	929	929	929	929	0
11	20250204	185500	55548164	929	929	929	929	0
12	20250204	185400	55548164	929	929	929	929	0
13	20250204	185300	55548164	929	929	929	929	0
14	20250204	185200	55548164	929	929	929	929	0
15	20250204	185100	55548164	929	929	929	929	0
16	20250204	185000	55548164	929	929	929	929	0
17	20250204	184900	55548164	929	929	929	929	0
18	20250204	184800	55548164	929	929	929	929	0
19	20250204	184700	55548164	929	929	929	929	0
20	20250204	184600	55548164	929	929	929	929	0
21	20250204	184500	55548164	929	929	929	929	0
22	20250204	184400	55548164	929	929	929	929	0
23	20250204	184300	55548164	929	929	929	929	0
24	20250204	184200	55548164	929	929	929	929	0
25	20250204	184100	55548164	929	929	929	929	0
26	20250204	184000	55548164	929	929	929	929	0
27	20250204	183900	55548164	929	929	929	929	0
28	20250204	183800	55548164	929	929	929	929	0
29	20250204	183700	55548164	929	929	929	929	0
30	20250204	183600	55548164	929	929	929	929	0
31	20250204	183500	55548164	929	929	929	929	0
32	20250204	183400	55548164	929	929	929	929	480
33	20250204	183300	55548164	929	929	929	929	0
34	20250204	183200	55548164	929	929	929	929	0
35	20250204	183100	55548164	929	929	929	929	0
36	20250204	183000	55548164	929	929	929	929	0
37	20250204	182900	55548164	929	929	929	929	0
38	20250204	182800	55548164	929	929	929	929	0
39	20250204	182700	55548164	929	929	929	929	0
40	20250204	182600	55548164	929	929	929	929	0
41	20250204	182500	55548164	929	929	929	929	0
42	20250204	182400	55548164	929	929	929	929	0
43	20250204	182300	55548164	929	929	929	929	0
44	20250204	182200	55548164	929	929	929	929	0
45	20250204	182100	55548164	929	929	929	929	0
46	20250204	182000	55548164	929	929	929	929	0
47	20250204	181900	55548164	929	929	929	929	0
48	20250204	181800	55548164	929	929	929	929	0
49	20250204	181700	55548164	929	929	929	929	0
50	20250204	181600	55548164	929	929	929	929	0
51	20250204	181500	55548164	929	929	929	929	0
52	20250204	181400	55548164	929	929	929	929	0
53	20250204	181300	55548164	929	929	929	929	0
54	20250204	181200	55548164	929	929	929	929	0
55	20250204	181100	55548164	929	929	929	929	0
56	20250204	181000	55548164	929	929	929	929	0
57	20250204	180900	55548164	929	929	929	929	0
58	20250204	180800	55548164	929	929	929	929	0
59	20250204	180700	55548164	929	929	929	929	0
60	20250204	180600	55548164	929	929	929	929	0
61	20250204	180500	55548164	929	929	929	929	0
62	20250204	180400	55548164	929	929	929	929	480
63	20250204	180300	55548164	929	929	929	929	0
64	20250204	180200	55548164	929	929	929	929	0
65	20250204	180100	55548164	929	929	929	929	0
66	20250204	180000	55548164	929	929	929	929	0
67	20250204	175900	55548164	929	929	929	929	0
68	20250204	175800	55548164	929	929	929	929	0
69	20250204	175700	55548164	929	929	929	929	0
70	20250204	175600	55548164	929	929	929	929	0
71	20250204	175500	55548164	929	929	929	929	0
72	20250204	175400	55548164	929	929	929	929	0
73	20250204	175300	55548164	929	929	929	929	0
74	20250204	175200	55548164	929	929	929	929	0
75	20250204	175100	55548164	929	929	929	929	0
76	20250204	175000	55548164	929	929	929	929	0
77	20250204	174900	55548164	929	929	929	929	0
78	20250204	174800	55548164	929	929	929	929	0
79	20250204	174700	55548164	929	929	929	929	0
80	20250204	174600	55548164	929	929	929	929	0
81	20250204	174500	55548164	929	929	929	929	0
82	20250204	174400	55548164	929	929	929	929	0
83	20250204	174300	55548164	929	929	929	929	0
84	20250204	174200	55548164	929	929	929	929	0
85	20250204	174100	55548164	929	929	929	929	0
86	20250204	174000	55548164	929	929	929	929	0
87	20250204	173900	55548164	929	929	929	929	0
88	20250204	173800	55548164	929	929	929	929	0
89	20250204	173700	55548164	929	929	929	929	0
90	20250204	173600	55548164	929	929	929	929	0
91	20250204	173500	55548164	929	929	929	929	0
92	20250204	173400	55548164	929	929	929	929	480
93	20250204	173300	55548164	929	929	929	929	0
94	20250204	173200	55548164	929	929	929	929	0
95	20250204	173100	55548164	929	929	929	929	0
96	20250204	173000	55548164	929	929	929	929	0
97	20250204	172900	55548164	929	929	929	929	0
98	20250204	172800	55548164	929	929	929	929	0
99	20250204	172700	55548164	929	929	929	929	0
100	20250204	172600	55548164	929	929	929	929	0
101	20250204	172500	55548164	929	929	929	929	0
102	20250204	172400	55548164	929	929	929	929	0
103	20250204	172300	55548164	929	929	929	929	0
104	20250204	172200	55548164	929	929	929	929	0
105	20250204	172100	55548164	929	929	929	929	0
106	20250204	172000	55548164	929	929	929	929	0
107	20250204	171900	55548164	929	929	929	929	0
108	20250204	171800	55548164	929	929	929	929	0
109	20250204	171700	55548164	929	929	929	929	0
110	20250204	171600	55548164	929	929	929	929	0
111	20250204	171500	55548164	929	929	929	929	0
112	20250204	171400	55548164	929	929	929	929	0
113	20250204	171300	55548164	929	929	929	929	0
114	20250204	171200	55548164	929	929	929	929	0
115	20250204	171100	55548164	929	929	929	929	0
116	20250204	171000	55548164	929	929	929	929	0
117	20250204	170900	55548164	929	929	929	929	0
118	20250204	170800	55548164	929	929	929	929	0
119	20250204	170700	55548164	929	929	929	929	0
120	20250204	170600	55548164	929	929	929	929	0
121	20250204	170500	55548164	929	929	929	929	0
122	20250204	170400	55548164	929	929	929	929	480
123	20250204	170300	55548164	929	929	929	929	0
124	20250204	170200	55548164	929	929	929	929	0
125	20250204	170100	55548164	929	929	929	929	0
126	20250204	170000	55548164	929	929	929	929	0
127	20250204	165900	55548164	929	929	929	929	0
128	20250204	165800	55548164	929	929	929	929	0
129	20250204	165700	55548164	929	929	929	929	0
130	20250204	165600	55548164	929	929	929	929	0
131	20250204	165500	55548164	929	929	929	929	0
132	20250204	165400	55548164	929	929	929	929	0
133	20250204	165300	55548164	929	929	929	929	0
134	20250204	165200	55548164	929	929	929	929	0
135	20250204	165100	55548164	929	929	929	929	0
136	20250204	165000	55548164	929	929	929	929	0
137	20250204	164900	55548164	929	929	929	929	0
138	20250204	164800	55548164	929	929	929	929	0
139	20250204	164700	55548164	929	929	929	929	0
140	20250204	164600	55548164	929	929	929	929	0
141	20250204	164500	55548164	929	929	929	929	0
142	20250204	164400	55548164	929	929	929	929	0
143	20250204	164300	55548164	929	929	929	929	0
144	20250204	164200	55548164	929	929	929	929	0
145	20250204	164100	55548164	929	929	929	929	0
146	20250204	164000	55548164	929	929	929	929	0
147	20250204	163900	55548164	929	929	929	929	0
148	20250204	163800	55548164	929	929	929	929	0
149	20250204	163700	55548164	929	929	929	929	0
150	20250204	163600	55548164	929	929	929	929	0
151	20250204	163500	55548164	929	929	929	929	0
152	20250204	163400	55548164	929	929	929	929	480
153	20250204	163300	55548164	929	929	929	929	0
154	20250204	163200	55548164	929	929	929	929	0
155	20250204	163100	55548164	929	929	929	929	0
156	20250204	163000	55548164	929	929	929	929	0
157	20250204	162900	55548164	929	929	929	929	0
158	20250204	162800	55548164	929	929	929	929	0
159	20250204	162700	55548164	929	929	929	929	0
160	20250204	162600	55548164	929	929	929	929	0
161	20250204	162500	55548164	929	929	929	929	0
162	20250204	162400	55548164	929	929	929	929	0
163	20250204	162300	55548164	929	929	929	929	0
164	20250204	162200	55548164	929	929	929	929	0
165	20250204	162100	55548164	929	929	929	929	0
166	20250204	162000	55548164	929	929	929	929	0
167	20250204	161900	55548164	929	929	929	929	0
168	20250204	161800	55548164	929	929	929	929	0
169	20250204	161700	55548164	929	929	929	929	0
170	20250204	161600	55548164	929	929	929	929	0
171	20250204	161500	55548164	929	929	929	929	0
172	20250204	161400	55548164	929	929	929	929	0
173	20250204	161300	55548164	929	929	929	929	0
174	20250204	161200	55548164	929	929	929	929	0
175	20250204	161100	55548164	929	929	929	929	0
176	20250204	161000	55548164	929	929	929	929	0
177	20250204	160900	55548164	929	929	929	929	0
178	20250204	160800	55548164	929	929	929	929	0
179	20250204	160700	55548164	929	929	929	929	0
180	20250204	160600	55548164	929	929	929	929	0
181	20250204	160500	55548164	929	929	929	929	0
182	20250204	160400	55548164	929	929	929	929	480
183	20250204	160300	55548164	929	929	929	929	0
184	20250204	160200	55548164	929	929	929	929	0
185	20250204	160100	55548164	929	929	929	929	0
186	20250204	160000	55548164	929	929	929	929	0
187	20250204	155900	55548164	929	929	929	929	0
188	20250204	155800	55548164	929	929	929	929	0
189	20250204	155700	55548164	929	929	929	929	0
190	20250204	155600	55548164	929	929	929	929	0
191	20250204	155500	55548164	929	929	929	929	0
192	20250204	155400	55548164	929	929	929	929	0
193	20250204	155300	55548164	929	929	929	929	0
194	20250204	155200	55548164	929	929	929	929	0
195	20250204	155100	55548164	929	929	929	929	0
196	20250204	155000	55548164	929	929	929	929	0
197	20250204	154900	55548164	929	929	929	929	0
198	20250204	154800	55548164	929	929	929	929	0
199	20250204	154700	55548164	929	929	929	929	0
200	20250204	154600	55548164	929	929	929	929	0
201	20250204	154500	55548164	929	929	929	929	0
202	20250204	154400	55548164	929	929	929	929	0
203	20250204	154300	55548164	929	929	929	929	0
204	20250204	154200	55548164	929	929	929	929	0
205	20250204	154100	55548164	929	929	929	929	0
206	20250204	154000	55548164	929	929	929	929	0
207	20250204	153900	55548164	929	929	929	929	0
208	20250204	153800	55548164	929	929	929	929	0
209	20250204	153700	55548164	929	929	929	929	0
210	20250204	153600	55548164	929	929	929	929	0
211	20250204	153500	55548164	929	929	929	929	0
212	20250204	153400	55548164	929	929	929	929	480
213	20250204	153300	55548164	929	929	929	929	0
214	20250204	153200	55548164	929	929	929	929	0
215	20250204	153100	55548164	929	929	929	929	0
216	20250204	153000	55548164	929	929	929	929	480
217	20250204	152900	55102244	929	929	929	929	0
218	20250204	152800	55102244	929	929	929	929	0
219	20250204	152700	55102244	929	929	929	929	0
220	20250204	152600	55102244	929	929	929	929	0
221	20250204	152500	55102244	929	929	929	929	0
222	20250204	152400	55102244	929	929	929	929	0
223	20250204	152300	55102244	929	929	929	929	0
224	20250204	152200	55102244	929	929	929	929	0
225	20250204	152100	55102244	929	929	929	929	0
226	20250204	152000	55102244	929	929	929	929	0
227	20250204	151900	55102244	929	929	929	929	0
228	20250204	151800	55102244	929	929	929	929	0
229	20250204	151700	55102244	929	929	929	929	0
230	20250204	151600	55102244	929	928	929	928	113
231	20250204	151500	54997367	929	929	929	929	0
232	20250204	151400	54997367	929	929	929	929	0
233	20250204	151300	54997367	929	929	929	929	0
234	20250204	151200	54997367	929	929	929	929	0
235	20250204	151100	54997367	929	929	929	929	0
236	20250204	151000	54997367	929	929	929	929	0
237	20250204	150900	54997367	929	929	929	929	0
238	20250204	150800	54997367	929	929	929	929	0
239	20250204	150700	54997367	929	929	929	929	1000
240	20250204	150600	54068367	930	930	930	930	0
241	20250204	150500	54068367	930	930	930	930	0
242	20250204	150400	54068367	930	930	930	930	0
243	20250204	150300	54068367	930	930	930	930	0
244	20250204	150200	54068367	930	930	930	930	0
245	20250204	150100	54068367	930	930	930	930	0
246	20250204	150000	54068367	930	930	930	930	0
247	20250204	145900	54068367	930	930	930	930	0
248	20250204	145800	54068367	930	930	930	930	0
249	20250204	145700	54068367	930	930	930	930	0
250	20250204	145600	54068367	930	930	930	930	0
251	20250204	145500	54068367	930	930	930	930	0
252	20250204	145400	54068367	930	930	930	930	0
253	20250204	145300	54068367	930	930	930	930	0
254	20250204	145200	54068367	930	930	930	930	0
255	20250204	145100	54068367	930	930	930	930	0
256	20250204	145000	54068367	930	930	930	930	0
257	20250204	144900	54068367	930	930	930	930	0
258	20250204	144800	54068367	930	930	930	930	0
259	20250204	144700	54068367	930	930	930	930	1
260	20250204	144600	54067437	930	930	930	930	0
261	20250204	144500	54067437	930	930	930	930	0
262	20250204	144400	54067437	930	930	930	930	0
263	20250204	144300	54067437	930	930	930	930	0
264	20250204	144200	54067437	930	930	930	930	3
265	20250204	144100	54064647	928	928	928	928	519
266	20250204	144000	53583015	930	928	930	928	5656
267	20250204	143900	48329061	927	927	928	927	1145
268	20250204	143800	47267645	926	926	926	926	1000
269	20250204	143700	46341645	926	926	926	926	0
270	20250204	143600	46341645	926	926	926	926	1031
271	20250204	143500	45386939	925	925	925	925	526
272	20250204	143400	44900389	924	924	924	923	3595
273	20250204	143300	41581905	923	923	923	923	687
274	20250204	143200	40947804	923	923	923	923	0
275	20250204	143100	40947804	923	920	923	920	112
276	20250204	143000	40844725	920	920	920	920	0
277	20250204	142900	40844725	920	920	920	920	0
278	20250204	142800	40844725	920	920	920	920	0
279	20250204	142700	40844725	920	920	920	920	0
280	20250204	142600	40844725	920	920	920	920	0
281	20250204	142500	40844725	920	920	920	920	0
282	20250204	142400	40844725	920	920	920	920	0
283	20250204	142300	40844725	920	920	920	920	0
284	20250204	142200	40844725	920	920	920	920	1
285	20250204	142100	40843805	923	923	923	923	0
286	20250204	142000	40843805	923	923	923	923	0
287	20250204	141900	40843805	923	923	923	923	0
288	20250204	141800	40843805	923	923	923	923	0
289	20250204	141700	40843805	923	923	923	923	0
290	20250204	141600	40843805	923	923	923	923	0
291	20250204	141500	40843805	923	923	923	923	0
292	20250204	141400	40843805	923	923	923	923	0
293	20250204	141300	40843805	923	923	923	923	0
294	20250204	141200	40843805	923	923	923	923	0
295	20250204	141100	40843805	923	923	923	923	0
296	20250204	141000	40843805	923	923	923	923	0
297	20250204	140900	40843805	923	923	923	923	0
298	20250204	140800	40843805	923	923	923	923	0
299	20250204	140700	40843805	923	923	923	923	0
300	20250204	140600	40843805	923	923	923	923	0
301	20250204	140500	40843805	923	923	923	923	0
302	20250204	140400	40843805	923	923	923	923	0
303	20250204	140300	40843805	923	923	923	923	0
304	20250204	140200	40843805	923	923	923	923	0
305	20250204	140100	40843805	923	923	923	923	0
306	20250204	140000	40843805	923	923	923	923	0
307	20250204	135900	40843805	923	923	923	923	0
308	20250204	135800	40843805	923	923	923	923	0
309	20250204	135700	40843805	923	923	923	923	0
310	20250204	135600	40843805	923	923	923	923	0
311	20250204	135500	40843805	923	923	923	923	0
312	20250204	135400	40843805	923	923	923	923	0
313	20250204	135300	40843805	923	923	923	923	0
314	20250204	135200	40843805	923	923	923	923	0
315	20250204	135100	40843805	923	923	923	923	0
316	20250204	135000	40843805	923	923	923	923	0
317	20250204	134900	40843805	923	923	923	923	0
318	20250204	134800	40843805	923	923	923	923	0
319	20250204	134700	40843805	923	923	923	923	0
320	20250204	134600	40843805	923	923	923	923	0
321	20250204	134500	40843805	923	923	923	923	0
322	20250204	134400	40843805	923	923	923	923	0
323	20250204	134300	40843805	923	923	923	923	0
324	20250204	134200	40843805	923	923	923	923	0
325	20250204	134100	40843805	923	923	923	923	0
326	20250204	134000	40843805	923	923	923	923	0
327	20250204	133900	40843805	923	923	923	923	0
328	20250204	133800	40843805	923	923	923	923	0
329	20250204	133700	40843805	923	923	923	923	30
330	20250204	133600	40816115	918	918	918	918	0
331	20250204	133500	40816115	918	918	918	918	0
332	20250204	133400	40816115	918	922	923	918	987
333	20250204	133300	39907755	923	923	923	923	0
334	20250204	133200	39907755	923	923	923	923	0
335	20250204	133100	39907755	923	922	923	922	55
336	20250204	133000	39857040	923	923	923	923	0
337	20250204	132900	39857040	923	923	923	923	5
338	20250204	132800	39852425	924	924	924	924	0
339	20250204	132700	39852425	924	924	924	924	0
340	20250204	132600	39852425	924	924	924	924	0
341	20250204	132500	39852425	924	924	924	924	0
342	20250204	132400	39852425	924	924	924	924	0
343	20250204	132300	39852425	924	924	924	924	0
344	20250204	132200	39852425	924	924	924	924	0
345	20250204	132100	39852425	924	924	924	924	0
346	20250204	132000	39852425	924	924	924	924	0
347	20250204	131900	39852425	924	924	924	924	0
348	20250204	131800	39852425	924	924	924	924	0
349	20250204	131700	39852425	924	924	924	924	0
350	20250204	131600	39852425	924	924	924	924	0
351	20250204	131500	39852425	924	924	924	924	0
352	20250204	131400	39852425	924	922	924	922	333
353	20250204	131300	39545393	922	922	922	922	200
354	20250204	131200	39360993	923	923	923	923	0
355	20250204	131100	39360993	923	923	923	923	670
356	20250204	131000	38742583	924	924	924	924	0
357	20250204	130900	38742583	924	924	924	924	0
358	20250204	130800	38742583	924	924	924	924	3
359	20250204	130700	38739811	922	922	922	922	0
360	20250204	130600	38739811	922	922	922	922	0
361	20250204	130500	38739811	922	922	922	922	1
362	20250204	130400	38738889	922	923	923	922	2
363	20250204	130300	38737044	921	921	921	921	0
364	20250204	130200	38737044	921	922	922	921	983
365	20250204	130100	37831565	923	923	923	923	100
366	20250204	130000	37739265	922	922	922	922	1
367	20250204	125900	37738343	922	922	922	922	0
368	20250204	125800	37738343	922	922	922	922	0
369	20250204	125700	37738343	922	922	922	922	1000
370	20250204	125600	36816343	922	922	922	922	0
371	20250204	125500	36816343	922	921	922	921	1675
372	20250204	125400	35273551	921	921	921	921	0
373	20250204	125300	35273551	921	921	921	921	0
374	20250204	125200	35273551	921	921	921	921	0
375	20250204	125100	35273551	921	921	921	921	0
376	20250204	125000	35273551	921	921	921	921	0
377	20250204	124900	35273551	921	921	921	921	0
378	20250204	124800	35273551	921	921	921	921	0
379	20250204	124700	35273551	921	921	921	921	0
380	20250204	124600	35273551	921	917	921	917	3761
381	20250204	124500	31816747	917	917	917	917	714
382	20250204	124400	31162009	916	916	916	916	0
383	20250204	124300	31162009	916	916	916	916	0
384	20250204	124200	31162009	916	916	916	916	0
385	20250204	124100	31162009	916	916	916	916	5
386	20250204	124000	31157429	917	917	917	917	0
387	20250204	123900	31157429	917	917	917	917	0
388	20250204	123800	31157429	917	917	917	917	0
389	20250204	123700	31157429	917	916	917	916	53
390	20250204	123600	31108829	916	916	916	916	0
391	20250204	123500	31108829	916	916	916	916	1
392	20250204	123400	31107913	915	916	917	915	15
393	20250204	123300	31094170	916	916	916	916	0
394	20250204	123200	31094170	916	916	916	916	102
395	20250204	123100	31000738	916	916	916	916	15
396	20250204	123000	30986998	917	917	917	917	0
397	20250204	122900	30986998	917	917	917	917	84
398	20250204	122800	30909970	917	917	917	917	55
399	20250204	122700	30859535	917	917	917	917	0
400	20250204	122600	30859535	917	917	917	917	0
401	20250204	122500	30859535	917	918	918	917	3
402	20250204	122400	30856783	918	918	918	918	0
403	20250204	122300	30856783	918	918	918	918	0
404	20250204	122200	30856783	918	918	918	918	0
405	20250204	122100	30856783	918	918	918	918	0
406	20250204	122000	30856783	918	918	918	918	0
407	20250204	121900	30856783	918	918	918	918	0
408	20250204	121800	30856783	918	918	918	918	0
409	20250204	121700	30856783	918	918	918	918	0
410	20250204	121600	30856783	918	918	918	918	0
411	20250204	121500	30856783	918	918	918	918	0
412	20250204	121400	30856783	918	918	918	918	0
413	20250204	121300	30856783	918	918	918	918	0
414	20250204	121200	30856783	918	918	918	918	0
415	20250204	121100	30856783	918	918	918	918	0
416	20250204	121000	30856783	918	918	918	918	0
417	20250204	120900	30856783	918	918	918	918	0
418	20250204	120800	30856783	918	918	918	918	0
419	20250204	120700	30856783	918	918	918	918	0
420	20250204	120600	30856783	918	918	918	918	3
421	20250204	120500	30854029	914	914	914	914	0
422	20250204	120400	30854029	914	914	914	914	0
423	20250204	120300	30854029	914	914	914	914	0
424	20250204	120200	30854029	914	914	914	914	0
425	20250204	120100	30854029	914	914	914	914	0
426	20250204	120000	30854029	914	914	914	914	500
427	20250204	115900	30397029	911	911	911	911	0
428	20250204	115800	30397029	911	911	911	911	0
429	20250204	115700	30397029	911	911	911	911	0
430	20250204	115600	30397029	911	911	911	911	0
431	20250204	115500	30397029	911	911	911	911	0
432	20250204	115400	30397029	911	911	911	911	0
433	20250204	115300	30397029	911	911	911	911	0
434	20250204	115200	30397029	911	911	911	911	0
435	20250204	115100	30397029	911	911	911	911	0
436	20250204	115000	30397029	911	911	911	911	0
437	20250204	114900	30397029	911	911	911	911	0
438	20250204	114800	30397029	911	911	911	911	0
439	20250204	114700	30397029	911	911	911	911	0
440	20250204	114600	30397029	911	913	913	911	671
441	20250204	114500	29785592	916	916	916	916	0
442	20250204	114400	29785592	916	916	916	916	2562
443	20250204	114300	27438800	917	917	917	917	0
444	20250204	114200	27438800	917	917	917	917	0
445	20250204	114100	27438800	917	917	917	917	0
446	20250204	114000	27438800	917	917	917	917	0
447	20250204	113900	27438800	917	917	917	917	0
448	20250204	113800	27438800	917	917	917	917	0
449	20250204	113700	27438800	917	917	917	917	0
450	20250204	113600	27438800	917	914	917	914	6121
451	20250204	113500	21831836	915	915	915	915	0
452	20250204	113400	21831836	915	915	915	915	0
453	20250204	113300	21831836	915	915	915	915	0
454	20250204	113200	21831836	915	915	915	915	0
455	20250204	113100	21831836	915	915	915	915	300
456	20250204	113000	21557336	915	915	915	915	0
457	20250204	112900	21557336	915	915	915	915	0
458	20250204	112800	21557336	915	915	915	915	0
459	20250204	112700	21557336	915	915	915	915	0
460	20250204	112600	21557336	915	915	915	915	0
461	20250204	112500	21557336	915	915	915	915	0
462	20250204	112400	21557336	915	915	915	915	0
463	20250204	112300	21557336	915	915	915	915	0
464	20250204	112200	21557336	915	915	915	915	0
465	20250204	112100	21557336	915	915	915	915	0
466	20250204	112000	21557336	915	915	915	915	0
467	20250204	111900	21557336	915	915	915	915	0
468	20250204	111800	21557336	915	915	915	915	0
469	20250204	111700	21557336	915	915	915	915	0
470	20250204	111600	21557336	915	915	915	915	0
471	20250204	111500	21557336	915	915	915	915	0
472	20250204	111400	21557336	915	915	915	915	686
473	20250204	111300	20929646	916	916	916	916	0
474	20250204	111200	20929646	916	916	916	916	0
475	20250204	111100	20929646	916	916	916	916	53
476	20250204	111000	20881098	916	917	917	916	230
477	20250204	110900	20670360	917	917	917	917	0
478	20250204	110800	20670360	917	917	917	917	0
479	20250204	110700	20670360	917	917	917	917	0
480	20250204	110600	20670360	917	917	917	917	0
481	20250204	110500	20670360	917	917	917	917	0
482	20250204	110400	20670360	917	917	917	917	0
483	20250204	110300	20670360	917	917	917	917	0
484	20250204	110200	20670360	917	917	917	917	0
485	20250204	110100	20670360	917	917	917	917	53
486	20250204	110000	20621759	917	917	917	917	0
487	20250204	105900	20621759	917	917	917	917	0
488	20250204	105800	20621759	917	917	917	917	52
489	20250204	105700	20574075	917	917	917	917	9
490	20250204	105600	20565822	917	917	917	917	0
491	20250204	105500	20565822	917	917	917	917	0
492	20250204	105400	20565822	917	917	917	917	0
493	20250204	105300	20565822	917	917	917	917	0
494	20250204	105200	20565822	917	917	917	917	1
495	20250204	105100	20564905	917	917	917	917	52
496	20250204	105000	20517221	917	917	917	917	0
497	20250204	104900	20517221	917	917	917	917	0
498	20250204	104800	20517221	917	917	917	917	0
499	20250204	104700	20517221	917	917	917	917	0
500	20250204	104600	20517221	917	917	917	917	52
501	20250204	104500	20469537	917	917	917	917	0
502	20250204	104400	20469537	917	917	917	917	0
503	20250204	104300	20469537	917	917	917	917	37
504	20250204	104200	20435608	917	917	917	917	12
505	20250204	104100	20424604	918	918	918	918	52
506	20250204	104000	20376868	918	918	918	918	0
507	20250204	103900	20376868	918	918	918	918	0
508	20250204	103800	20376868	918	917	918	917	6
509	20250204	103700	20371363	918	918	918	918	0
510	20250204	103600	20371363	918	918	918	918	0
511	20250204	103500	20371363	918	918	918	918	86
512	20250204	103400	20292415	915	915	915	915	0
513	20250204	103300	20292415	915	915	915	915	38
514	20250204	103200	20257645	916	916	916	916	0
515	20250204	103100	20257645	916	916	916	916	0
516	20250204	103000	20257645	916	916	916	916	52
517	20250204	102900	20210013	920	920	920	920	0
518	20250204	102800	20210013	920	920	920	920	0
519	20250204	102700	20210013	920	920	920	920	200
520	20250204	102600	20026013	920	920	920	920	0
521	20250204	102500	20026013	920	920	920	920	0
522	20250204	102400	20026013	920	920	920	920	0
523	20250204	102300	20026013	920	920	920	920	0
524	20250204	102200	20026013	920	920	920	920	0
525	20250204	102100	20026013	920	920	920	920	0
526	20250204	102000	20026013	920	920	920	920	0
527	20250204	101900	20026013	920	920	920	920	0
528	20250204	101800	20026013	920	920	920	920	0
529	20250204	101700	20026013	920	920	921	920	222
530	20250204	101600	19821772	905	905	905	905	0
531	20250204	101500	19821772	905	905	905	905	0
532	20250204	101400	19821772	905	905	905	905	0
533	20250204	101300	19821772	905	919	919	905	2573
534	20250204	101200	17479654	920	920	920	920	0
535	20250204	101100	17479654	920	920	920	920	0
536	20250204	101000	17479654	920	920	920	920	3
537	20250204	100900	17476894	921	921	921	921	5
538	20250204	100800	17472289	920	921	921	920	52
539	20250204	100700	17424447	919	919	919	919	50
540	20250204	100600	17378497	919	924	924	919	780
541	20250204	100500	16660087	924	924	924	924	0
542	20250204	100400	16660087	924	923	924	923	537
543	20250204	100300	16163917	923	922	923	922	2115
544	20250204	100200	14212282	922	917	922	917	7000
545	20250204	100100	7775416	917	916	917	916	365
546	20250204	100000	7441026	916	916	916	916	0
547	20250204	095900	7441026	916	916	916	916	0
548	20250204	095800	7441026	916	916	916	916	17
549	20250204	095700	7425454	911	911	911	911	0
550	20250204	095600	7425454	911	911	911	911	0
551	20250204	095500	7425454	911	911	911	911	0
552	20250204	095400	7425454	911	911	911	911	0
553	20250204	095300	7425454	911	911	911	911	0
554	20250204	095200	7425454	911	911	911	911	0
555	20250204	095100	7425454	911	911	911	911	0
556	20250204	095000	7425454	911	911	911	911	0
557	20250204	094900	7425454	911	911	911	911	0
558	20250204	094800	7425454	911	912	912	911	400
559	20250204	094700	7060725	912	912	912	912	0
560	20250204	094600	7060725	912	912	912	912	0
561	20250204	094500	7060725	912	912	912	912	0
562	20250204	094400	7060725	912	917	917	912	52
563	20250204	094300	7013291	917	916	917	916	61
564	20250204	094200	6957355	917	917	917	917	0
565	20250204	094100	6957355	917	917	917	917	0
566	20250204	094000	6957355	917	917	917	917	0
567	20250204	093900	6957355	917	916	917	916	496
568	20250204	093800	6503003	916	916	916	916	0
569	20250204	093700	6503003	916	916	916	916	0
570	20250204	093600	6503003	916	916	916	916	0
571	20250204	093500	6503003	916	915	916	915	99
572	20250204	093400	6412322	915	915	915	915	0
573	20250204	093300	6412322	915	915	915	915	0
574	20250204	093200	6412322	915	915	915	915	0
575	20250204	093100	6412322	915	910	915	910	143
576	20250204	093000	6281977	915	915	915	915	0
577	20250204	092900	6281977	915	915	915	915	0
578	20250204	092800	6281977	915	915	915	915	2
579	20250204	092700	6280147	917	917	917	917	0
580	20250204	092600	6280147	917	917	917	917	0
581	20250204	092500	6280147	917	917	917	917	0
582	20250204	092400	6280147	917	917	917	917	0
583	20250204	092300	6280147	917	917	917	917	0
584	20250204	092200	6280147	917	917	917	917	0
585	20250204	092100	6280147	917	917	917	917	154
586	20250204	092000	6138929	917	917	917	917	500
587	20250204	091900	5680429	917	917	917	917	0
588	20250204	091800	5680429	917	917	917	917	0
589	20250204	091700	5680429	917	917	917	917	0
590	20250204	091600	5680429	917	917	917	917	0
591	20250204	091500	5680429	917	917	917	917	2
592	20250204	091400	5678595	918	918	918	918	0
593	20250204	091300	5678595	918	918	918	918	0
594	20250204	091200	5678595	918	918	918	918	0
595	20250204	091100	5678595	918	918	918	918	0
596	20250204	091000	5678595	918	909	918	909	450
597	20250204	090900	5267415	905	905	905	905	0
598	20250204	090800	5267415	905	905	905	905	0
599	20250204	090700	5267415	905	905	905	905	0
600	20250204	090600	5267415	905	905	905	905	0
601	20250204	090500	5267415	905	905	905	905	23
602	20250204	090400	5246600	905	905	905	905	0
603	20250204	090300	5246600	905	905	905	905	100
604	20250204	090200	5156100	900	900	900	900	0
605	20250204	090100	5156100	900	900	900	900	0
606	20250204	090000	5156100	900	900	900	900	5207