KissMeData/023760/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	190800	16949583	535	535	535	535	355
3	20250204	190700	16949583	535	535	535	535	0
4	20250204	190600	16949583	535	535	535	535	0
5	20250204	190500	16949583	535	535	535	535	0
6	20250204	190400	16949583	535	535	535	535	0
7	20250204	190300	16949583	535	535	535	535	0
8	20250204	190200	16949583	535	535	535	535	0
9	20250204	190100	16949583	535	535	535	535	0
10	20250204	190000	16949583	535	535	535	535	0
11	20250204	185900	16949583	535	535	535	535	0
12	20250204	185800	16949583	535	535	535	535	0
13	20250204	185700	16949583	535	535	535	535	0
14	20250204	185600	16949583	535	535	535	535	0
15	20250204	185500	16949583	535	535	535	535	0
16	20250204	185400	16949583	535	535	535	535	0
17	20250204	185300	16949583	535	535	535	535	0
18	20250204	185200	16949583	535	535	535	535	0
19	20250204	185100	16949583	535	535	535	535	0
20	20250204	185000	16949583	535	535	535	535	0
21	20250204	184900	16949583	535	535	535	535	0
22	20250204	184800	16949583	535	535	535	535	0
23	20250204	184700	16949583	535	535	535	535	0
24	20250204	184600	16949583	535	535	535	535	0
25	20250204	184500	16949583	535	535	535	535	0
26	20250204	184400	16949583	535	535	535	535	0
27	20250204	184300	16949583	535	535	535	535	0
28	20250204	184200	16949583	535	535	535	535	0
29	20250204	184100	16949583	535	535	535	535	0
30	20250204	184000	16949583	535	535	535	535	0
31	20250204	183900	16949583	535	535	535	535	0
32	20250204	183800	16949583	535	535	535	535	355
33	20250204	183700	16949583	535	535	535	535	0
34	20250204	183600	16949583	535	535	535	535	0
35	20250204	183500	16949583	535	535	535	535	0
36	20250204	183400	16949583	535	535	535	535	0
37	20250204	183300	16949583	535	535	535	535	0
38	20250204	183200	16949583	535	535	535	535	0
39	20250204	183100	16949583	535	535	535	535	0
40	20250204	183000	16949583	535	535	535	535	0
41	20250204	182900	16949583	535	535	535	535	0
42	20250204	182800	16949583	535	535	535	535	0
43	20250204	182700	16949583	535	535	535	535	0
44	20250204	182600	16949583	535	535	535	535	0
45	20250204	182500	16949583	535	535	535	535	0
46	20250204	182400	16949583	535	535	535	535	0
47	20250204	182300	16949583	535	535	535	535	0
48	20250204	182200	16949583	535	535	535	535	0
49	20250204	182100	16949583	535	535	535	535	0
50	20250204	182000	16949583	535	535	535	535	0
51	20250204	181900	16949583	535	535	535	535	0
52	20250204	181800	16949583	535	535	535	535	0
53	20250204	181700	16949583	535	535	535	535	0
54	20250204	181600	16949583	535	535	535	535	0
55	20250204	181500	16949583	535	535	535	535	0
56	20250204	181400	16949583	535	535	535	535	0
57	20250204	181300	16949583	535	535	535	535	0
58	20250204	181200	16949583	535	535	535	535	0
59	20250204	181100	16949583	535	535	535	535	0
60	20250204	181000	16949583	535	535	535	535	0
61	20250204	180900	16949583	535	535	535	535	0
62	20250204	180800	16949583	535	535	535	535	355
63	20250204	180700	16949583	535	535	535	535	0
64	20250204	180600	16949583	535	535	535	535	0
65	20250204	180500	16949583	535	535	535	535	0
66	20250204	180400	16949583	535	535	535	535	0
67	20250204	180300	16949583	535	535	535	535	0
68	20250204	180200	16949583	535	535	535	535	0
69	20250204	180100	16949583	535	535	535	535	0
70	20250204	180000	16949583	535	535	535	535	0
71	20250204	175900	16949583	535	535	535	535	0
72	20250204	175800	16949583	535	535	535	535	0
73	20250204	175700	16949583	535	535	535	535	0
74	20250204	175600	16949583	535	535	535	535	0
75	20250204	175500	16949583	535	535	535	535	0
76	20250204	175400	16949583	535	535	535	535	0
77	20250204	175300	16949583	535	535	535	535	0
78	20250204	175200	16949583	535	535	535	535	0
79	20250204	175100	16949583	535	535	535	535	0
80	20250204	175000	16949583	535	535	535	535	0
81	20250204	174900	16949583	535	535	535	535	0
82	20250204	174800	16949583	535	535	535	535	0
83	20250204	174700	16949583	535	535	535	535	0
84	20250204	174600	16949583	535	535	535	535	0
85	20250204	174500	16949583	535	535	535	535	0
86	20250204	174400	16949583	535	535	535	535	0
87	20250204	174300	16949583	535	535	535	535	0
88	20250204	174200	16949583	535	535	535	535	0
89	20250204	174100	16949583	535	535	535	535	0
90	20250204	174000	16949583	535	535	535	535	0
91	20250204	173900	16949583	535	535	535	535	0
92	20250204	173800	16949583	535	535	535	535	355
93	20250204	173700	16949583	535	535	535	535	0
94	20250204	173600	16949583	535	535	535	535	0
95	20250204	173500	16949583	535	535	535	535	0
96	20250204	173400	16949583	535	535	535	535	0
97	20250204	173300	16949583	535	535	535	535	0
98	20250204	173200	16949583	535	535	535	535	0
99	20250204	173100	16949583	535	535	535	535	0
100	20250204	173000	16949583	535	535	535	535	0
101	20250204	172900	16949583	535	535	535	535	0
102	20250204	172800	16949583	535	535	535	535	0
103	20250204	172700	16949583	535	535	535	535	0
104	20250204	172600	16949583	535	535	535	535	0
105	20250204	172500	16949583	535	535	535	535	0
106	20250204	172400	16949583	535	535	535	535	0
107	20250204	172300	16949583	535	535	535	535	0
108	20250204	172200	16949583	535	535	535	535	0
109	20250204	172100	16949583	535	535	535	535	0
110	20250204	172000	16949583	535	535	535	535	0
111	20250204	171900	16949583	535	535	535	535	0
112	20250204	171800	16949583	535	535	535	535	0
113	20250204	171700	16949583	535	535	535	535	0
114	20250204	171600	16949583	535	535	535	535	0
115	20250204	171500	16949583	535	535	535	535	0
116	20250204	171400	16949583	535	535	535	535	0
117	20250204	171300	16949583	535	535	535	535	0
118	20250204	171200	16949583	535	535	535	535	0
119	20250204	171100	16949583	535	535	535	535	0
120	20250204	171000	16949583	535	535	535	535	0
121	20250204	170900	16949583	535	535	535	535	0
122	20250204	170800	16949583	535	535	535	535	355
123	20250204	170700	16949583	535	535	535	535	0
124	20250204	170600	16949583	535	535	535	535	0
125	20250204	170500	16949583	535	535	535	535	0
126	20250204	170400	16949583	535	535	535	535	0
127	20250204	170300	16949583	535	535	535	535	0
128	20250204	170200	16949583	535	535	535	535	0
129	20250204	170100	16949583	535	535	535	535	0
130	20250204	170000	16949583	535	535	535	535	0
131	20250204	165900	16949583	535	535	535	535	0
132	20250204	165800	16949583	535	535	535	535	0
133	20250204	165700	16949583	535	535	535	535	0
134	20250204	165600	16949583	535	535	535	535	0
135	20250204	165500	16949583	535	535	535	535	0
136	20250204	165400	16949583	535	535	535	535	0
137	20250204	165300	16949583	535	535	535	535	0
138	20250204	165200	16949583	535	535	535	535	0
139	20250204	165100	16949583	535	535	535	535	0
140	20250204	165000	16949583	535	535	535	535	0
141	20250204	164900	16949583	535	535	535	535	0
142	20250204	164800	16949583	535	535	535	535	0
143	20250204	164700	16949583	535	535	535	535	0
144	20250204	164600	16949583	535	535	535	535	0
145	20250204	164500	16949583	535	535	535	535	0
146	20250204	164400	16949583	535	535	535	535	0
147	20250204	164300	16949583	535	535	535	535	0
148	20250204	164200	16949583	535	535	535	535	0
149	20250204	164100	16949583	535	535	535	535	0
150	20250204	164000	16949583	535	535	535	535	0
151	20250204	163900	16949583	535	535	535	535	0
152	20250204	163800	16949583	535	535	535	535	355
153	20250204	163700	16949583	535	535	535	535	0
154	20250204	163600	16949583	535	535	535	535	0
155	20250204	163500	16949583	535	535	535	535	0
156	20250204	163400	16949583	535	535	535	535	0
157	20250204	163300	16949583	535	535	535	535	0
158	20250204	163200	16949583	535	535	535	535	0
159	20250204	163100	16949583	535	535	535	535	0
160	20250204	163000	16949583	535	535	535	535	0
161	20250204	162900	16949583	535	535	535	535	0
162	20250204	162800	16949583	535	535	535	535	0
163	20250204	162700	16949583	535	535	535	535	0
164	20250204	162600	16949583	535	535	535	535	0
165	20250204	162500	16949583	535	535	535	535	0
166	20250204	162400	16949583	535	535	535	535	0
167	20250204	162300	16949583	535	535	535	535	0
168	20250204	162200	16949583	535	535	535	535	0
169	20250204	162100	16949583	535	535	535	535	0
170	20250204	162000	16949583	535	535	535	535	0
171	20250204	161900	16949583	535	535	535	535	0
172	20250204	161800	16949583	535	535	535	535	0
173	20250204	161700	16949583	535	535	535	535	0
174	20250204	161600	16949583	535	535	535	535	0
175	20250204	161500	16949583	535	535	535	535	0
176	20250204	161400	16949583	535	535	535	535	0
177	20250204	161300	16949583	535	535	535	535	0
178	20250204	161200	16949583	535	535	535	535	0
179	20250204	161100	16949583	535	535	535	535	0
180	20250204	161000	16949583	535	535	535	535	0
181	20250204	160900	16949583	535	535	535	535	0
182	20250204	160800	16949583	535	535	535	535	355
183	20250204	160700	16949583	535	535	535	535	0
184	20250204	160600	16949583	535	535	535	535	0
185	20250204	160500	16949583	535	535	535	535	0
186	20250204	160400	16949583	535	535	535	535	0
187	20250204	160300	16949583	535	535	535	535	0
188	20250204	160200	16949583	535	535	535	535	0
189	20250204	160100	16949583	535	535	535	535	0
190	20250204	160000	16949583	535	535	535	535	0
191	20250204	155900	16949583	535	535	535	535	0
192	20250204	155800	16949583	535	535	535	535	0
193	20250204	155700	16949583	535	535	535	535	0
194	20250204	155600	16949583	535	535	535	535	0
195	20250204	155500	16949583	535	535	535	535	0
196	20250204	155400	16949583	535	535	535	535	0
197	20250204	155300	16949583	535	535	535	535	0
198	20250204	155200	16949583	535	535	535	535	0
199	20250204	155100	16949583	535	535	535	535	0
200	20250204	155000	16949583	535	535	535	535	0
201	20250204	154900	16949583	535	535	535	535	0
202	20250204	154800	16949583	535	535	535	535	0
203	20250204	154700	16949583	535	535	535	535	0
204	20250204	154600	16949583	535	535	535	535	0
205	20250204	154500	16949583	535	535	535	535	0
206	20250204	154400	16949583	535	535	535	535	0
207	20250204	154300	16949583	535	535	535	535	0
208	20250204	154200	16949583	535	535	535	535	0
209	20250204	154100	16949583	535	535	535	535	0
210	20250204	154000	16949583	535	535	535	535	0
211	20250204	153900	16949583	535	535	535	535	0
212	20250204	153800	16949583	535	535	535	535	355
213	20250204	153700	16949583	535	535	535	535	0
214	20250204	153600	16949583	535	535	535	535	0
215	20250204	153500	16949583	535	535	535	535	0
216	20250204	153400	16949583	535	535	535	535	0
217	20250204	153300	16949583	535	535	535	535	0
218	20250204	153200	16949583	535	535	535	535	0
219	20250204	153100	16949583	535	535	535	535	0
220	20250204	153000	16949583	535	535	535	535	355
221	20250204	152900	16759658	533	533	533	533	0
222	20250204	152800	16759658	533	533	533	533	0
223	20250204	152700	16759658	533	533	533	533	0
224	20250204	152600	16759658	533	533	533	533	0
225	20250204	152500	16759658	533	533	533	533	0
226	20250204	152400	16759658	533	533	533	533	0
227	20250204	152300	16759658	533	533	533	533	0
228	20250204	152200	16759658	533	533	533	533	0
229	20250204	152100	16759658	533	533	533	533	0
230	20250204	152000	16759658	533	533	533	533	0
231	20250204	151900	16759658	533	534	536	533	1289
232	20250204	151800	16072583	534	534	534	534	5
233	20250204	151700	16069913	533	533	533	533	0
234	20250204	151600	16069913	533	533	533	533	304
235	20250204	151500	15907881	534	534	534	534	0
236	20250204	151400	15907881	534	534	534	534	0
237	20250204	151300	15907881	534	534	534	534	0
238	20250204	151200	15907881	534	535	535	534	3545
239	20250204	151100	14013991	536	536	536	536	13
240	20250204	151000	14007023	536	536	536	536	0
241	20250204	150900	14007023	536	536	536	536	45
242	20250204	150800	13982903	536	536	536	536	0
243	20250204	150700	13982903	536	536	536	536	67
244	20250204	150600	13946991	536	536	536	536	0
245	20250204	150500	13946991	536	536	536	536	0
246	20250204	150400	13946991	536	536	536	536	400
247	20250204	150300	13732591	536	536	536	536	87
248	20250204	150200	13685959	536	536	536	536	96
249	20250204	150100	13634503	536	536	536	536	0
250	20250204	150000	13634503	536	536	536	536	3
251	20250204	145900	13632895	536	536	536	536	0
252	20250204	145800	13632895	536	536	536	536	3
253	20250204	145700	13631287	536	536	536	536	0
254	20250204	145600	13631287	536	536	536	536	0
255	20250204	145500	13631287	536	536	536	536	4
256	20250204	145400	13629143	536	536	536	536	0
257	20250204	145300	13629143	536	536	536	536	0
258	20250204	145200	13629143	536	536	536	536	5
259	20250204	145100	13626463	535	535	535	535	0
260	20250204	145000	13626463	535	535	535	535	0
261	20250204	144900	13626463	535	535	535	535	0
262	20250204	144800	13626463	535	535	535	535	0
263	20250204	144700	13626463	535	535	535	535	66
264	20250204	144600	13591153	535	535	535	535	0
265	20250204	144500	13591153	535	535	535	535	0
266	20250204	144400	13591153	535	535	535	535	1
267	20250204	144300	13590618	536	536	536	536	0
268	20250204	144200	13590618	536	536	536	536	0
269	20250204	144100	13590618	536	536	536	536	0
270	20250204	144000	13590618	536	536	536	536	0
271	20250204	143900	13590618	536	536	536	536	0
272	20250204	143800	13590618	536	536	536	536	0
273	20250204	143700	13590618	536	536	536	536	0
274	20250204	143600	13590618	536	536	536	536	1
275	20250204	143500	13590082	536	536	536	536	36
276	20250204	143400	13570786	536	535	536	535	2
277	20250204	143300	13569715	535	535	535	535	0
278	20250204	143200	13569715	535	535	535	535	0
279	20250204	143100	13569715	535	535	535	535	0
280	20250204	143000	13569715	535	535	535	535	0
281	20250204	142900	13569715	535	535	535	535	0
282	20250204	142800	13569715	535	535	535	535	0
283	20250204	142700	13569715	535	535	535	535	0
284	20250204	142600	13569715	535	535	535	535	0
285	20250204	142500	13569715	535	535	535	535	12
286	20250204	142400	13563295	536	536	536	536	0
287	20250204	142300	13563295	536	536	536	536	0
288	20250204	142200	13563295	536	536	536	536	0
289	20250204	142100	13563295	536	536	536	536	0
290	20250204	142000	13563295	536	536	536	536	0
291	20250204	141900	13563295	536	536	536	536	0
292	20250204	141800	13563295	536	536	536	536	0
293	20250204	141700	13563295	536	536	536	536	0
294	20250204	141600	13563295	536	536	536	536	0
295	20250204	141500	13563295	536	536	536	536	0
296	20250204	141400	13563295	536	536	536	536	0
297	20250204	141300	13563295	536	536	536	536	0
298	20250204	141200	13563295	536	536	536	536	0
299	20250204	141100	13563295	536	536	536	536	0
300	20250204	141000	13563295	536	536	536	536	0
301	20250204	140900	13563295	536	536	536	536	0
302	20250204	140800	13563295	536	536	536	536	0
303	20250204	140700	13563295	536	536	536	536	0
304	20250204	140600	13563295	536	536	536	536	0
305	20250204	140500	13563295	536	536	536	536	0
306	20250204	140400	13563295	536	536	536	536	0
307	20250204	140300	13563295	536	536	536	536	0
308	20250204	140200	13563295	536	536	536	536	0
309	20250204	140100	13563295	536	536	536	536	0
310	20250204	140000	13563295	536	536	536	536	0
311	20250204	135900	13563295	536	536	536	536	33
312	20250204	135800	13545607	535	535	535	535	0
313	20250204	135700	13545607	535	535	535	535	0
314	20250204	135600	13545607	535	535	535	535	0
315	20250204	135500	13545607	535	535	535	535	0
316	20250204	135400	13545607	535	535	535	535	1
317	20250204	135300	13545072	534	534	534	534	0
318	20250204	135200	13545072	534	534	534	534	0
319	20250204	135100	13545072	534	534	534	534	1
320	20250204	135000	13544538	535	535	535	535	1
321	20250204	134900	13544003	536	536	536	536	0
322	20250204	134800	13544003	536	536	536	536	55
323	20250204	134700	13514523	536	536	536	536	0
324	20250204	134600	13514523	536	536	536	536	0
325	20250204	134500	13514523	536	536	536	536	0
326	20250204	134400	13514523	536	536	536	536	0
327	20250204	134300	13514523	536	536	536	536	0
328	20250204	134200	13514523	536	536	536	536	195
329	20250204	134100	13410003	534	534	534	534	0
330	20250204	134000	13410003	534	534	534	534	0
331	20250204	133900	13410003	534	534	534	534	0
332	20250204	133800	13410003	534	534	534	534	0
333	20250204	133700	13410003	534	534	534	534	100
334	20250204	133600	13356603	534	534	534	534	191
335	20250204	133500	13254609	535	535	535	535	11
336	20250204	133400	13248724	536	536	536	536	0
337	20250204	133300	13248724	536	536	536	536	0
338	20250204	133200	13248724	536	536	536	536	791
339	20250204	133100	12824748	537	537	537	537	0
340	20250204	133000	12824748	537	537	537	537	0
341	20250204	132900	12824748	537	537	537	537	0
342	20250204	132800	12824748	537	537	537	537	0
343	20250204	132700	12824748	537	537	537	537	0
344	20250204	132600	12824748	537	537	537	537	0
345	20250204	132500	12824748	537	537	537	537	0
346	20250204	132400	12824748	537	537	537	537	0
347	20250204	132300	12824748	537	537	537	537	1
348	20250204	132200	12824211	537	537	537	537	0
349	20250204	132100	12824211	537	537	537	537	0
350	20250204	132000	12824211	537	537	537	537	0
351	20250204	131900	12824211	537	537	537	537	0
352	20250204	131800	12824211	537	537	537	537	0
353	20250204	131700	12824211	537	537	537	537	62
354	20250204	131600	12790917	537	537	537	537	0
355	20250204	131500	12790917	537	537	537	537	0
356	20250204	131400	12790917	537	537	537	537	0
357	20250204	131300	12790917	537	537	537	537	1
358	20250204	131200	12790380	537	537	537	537	0
359	20250204	131100	12790380	537	537	537	537	6
360	20250204	131000	12787158	537	537	537	537	0
361	20250204	130900	12787158	537	537	537	537	0
362	20250204	130800	12787158	537	537	537	537	0
363	20250204	130700	12787158	537	537	537	537	0
364	20250204	130600	12787158	537	537	537	537	0
365	20250204	130500	12787158	537	537	537	537	0
366	20250204	130400	12787158	537	537	537	537	1
367	20250204	130300	12786621	537	537	537	537	0
368	20250204	130200	12786621	537	537	537	537	0
369	20250204	130100	12786621	537	537	537	537	0
370	20250204	130000	12786621	537	537	537	537	0
371	20250204	125900	12786621	537	537	537	537	0
372	20250204	125800	12786621	537	537	537	537	0
373	20250204	125700	12786621	537	537	537	537	0
374	20250204	125600	12786621	537	537	537	537	0
375	20250204	125500	12786621	537	537	537	537	0
376	20250204	125400	12786621	537	537	537	537	0
377	20250204	125300	12786621	537	537	537	537	0
378	20250204	125200	12786621	537	537	537	537	900
379	20250204	125100	12303321	537	537	537	537	0
380	20250204	125000	12303321	537	537	537	537	0
381	20250204	124900	12303321	537	537	537	537	0
382	20250204	124800	12303321	537	537	537	537	0
383	20250204	124700	12303321	537	537	537	537	0
384	20250204	124600	12303321	537	537	537	537	0
385	20250204	124500	12303321	537	537	537	537	0
386	20250204	124400	12303321	537	537	537	537	0
387	20250204	124300	12303321	537	537	537	537	0
388	20250204	124200	12303321	537	537	537	537	0
389	20250204	124100	12303321	537	537	537	537	0
390	20250204	124000	12303321	537	537	537	537	0
391	20250204	123900	12303321	537	537	537	537	56
392	20250204	123800	12273249	537	537	537	537	0
393	20250204	123700	12273249	537	537	537	537	50
394	20250204	123600	12246399	537	537	537	537	0
395	20250204	123500	12246399	537	537	537	537	0
396	20250204	123400	12246399	537	537	537	537	0
397	20250204	123300	12246399	537	536	537	536	505
398	20250204	123200	11975714	536	536	536	536	0
399	20250204	123100	11975714	536	536	536	536	0
400	20250204	123000	11975714	536	536	536	536	0
401	20250204	122900	11975714	536	536	536	536	0
402	20250204	122800	11975714	536	536	536	536	0
403	20250204	122700	11975714	536	536	536	536	0
404	20250204	122600	11975714	536	536	536	536	0
405	20250204	122500	11975714	536	536	536	536	0
406	20250204	122400	11975714	536	536	536	536	0
407	20250204	122300	11975714	536	536	536	536	0
408	20250204	122200	11975714	536	536	536	536	0
409	20250204	122100	11975714	536	536	536	536	0
410	20250204	122000	11975714	536	536	536	536	0
411	20250204	121900	11975714	536	536	536	536	470
412	20250204	121800	11723794	537	537	537	537	0
413	20250204	121700	11723794	537	537	537	537	0
414	20250204	121600	11723794	537	537	537	537	0
415	20250204	121500	11723794	537	537	537	537	0
416	20250204	121400	11723794	537	537	537	537	0
417	20250204	121300	11723794	537	537	537	537	0
418	20250204	121200	11723794	537	537	537	537	0
419	20250204	121100	11723794	537	537	537	537	0
420	20250204	121000	11723794	537	537	537	537	1
421	20250204	120900	11723257	537	537	537	537	0
422	20250204	120800	11723257	537	537	537	537	0
423	20250204	120700	11723257	537	537	537	537	5
424	20250204	120600	11720572	537	537	537	537	2
425	20250204	120500	11719498	537	537	537	537	2
426	20250204	120400	11718424	537	537	537	537	21
427	20250204	120300	11707147	537	537	537	537	0
428	20250204	120200	11707147	537	537	537	537	19
429	20250204	120100	11696944	537	537	537	537	4
430	20250204	120000	11694796	537	537	537	537	0
431	20250204	115900	11694796	537	537	537	537	0
432	20250204	115800	11694796	537	537	537	537	0
433	20250204	115700	11694796	537	537	537	537	0
434	20250204	115600	11694796	537	537	537	537	0
435	20250204	115500	11694796	537	537	537	537	0
436	20250204	115400	11694796	537	537	537	537	0
437	20250204	115300	11694796	537	537	537	537	0
438	20250204	115200	11694796	537	537	537	537	4
439	20250204	115100	11692648	537	537	537	537	0
440	20250204	115000	11692648	537	537	537	537	1000
441	20250204	114900	11155648	537	537	537	537	0
442	20250204	114800	11155648	537	537	537	537	0
443	20250204	114700	11155648	537	537	537	537	5
444	20250204	114600	11152963	536	536	536	536	0
445	20250204	114500	11152963	536	536	536	536	0
446	20250204	114400	11152963	536	536	536	536	1
447	20250204	114300	11152427	536	536	536	536	0
448	20250204	114200	11152427	536	536	536	536	29
449	20250204	114100	11136883	536	536	536	536	400
450	20250204	114000	10922483	534	535	535	534	2000
451	20250204	113900	9854382	537	537	537	537	0
452	20250204	113800	9854382	537	537	537	537	0
453	20250204	113700	9854382	537	537	537	537	0
454	20250204	113600	9854382	537	537	537	537	10
455	20250204	113500	9849012	537	537	537	537	200
456	20250204	113400	9741612	535	535	535	535	0
457	20250204	113300	9741612	535	535	535	535	10
458	20250204	113200	9736262	537	537	537	537	0
459	20250204	113100	9736262	537	537	537	537	0
460	20250204	113000	9736262	537	537	537	537	0
461	20250204	112900	9736262	537	537	537	537	0
462	20250204	112800	9736262	537	537	537	537	1
463	20250204	112700	9735725	537	537	537	537	0
464	20250204	112600	9735725	537	537	537	537	0
465	20250204	112500	9735725	537	537	537	537	0
466	20250204	112400	9735725	537	537	537	537	0
467	20250204	112300	9735725	537	537	537	537	0
468	20250204	112200	9735725	537	537	537	537	0
469	20250204	112100	9735725	537	537	537	537	0
470	20250204	112000	9735725	537	537	537	537	0
471	20250204	111900	9735725	537	537	537	537	0
472	20250204	111800	9735725	537	537	537	537	0
473	20250204	111700	9735725	537	537	537	537	0
474	20250204	111600	9735725	537	537	537	537	0
475	20250204	111500	9735725	537	537	537	537	0
476	20250204	111400	9735725	537	537	537	537	0
477	20250204	111300	9735725	537	537	537	537	100
478	20250204	111200	9682025	537	537	537	537	0
479	20250204	111100	9682025	537	537	537	537	0
480	20250204	111000	9682025	537	537	537	537	50
481	20250204	110900	9655175	536	536	536	536	0
482	20250204	110800	9655175	536	536	536	536	30
483	20250204	110700	9639095	537	537	537	537	0
484	20250204	110600	9639095	537	537	537	537	0
485	20250204	110500	9639095	537	537	537	537	1
486	20250204	110400	9638558	537	537	537	537	0
487	20250204	110300	9638558	537	537	537	537	0
488	20250204	110200	9638558	537	537	537	537	300
489	20250204	110100	9477458	537	537	537	537	0
490	20250204	110000	9477458	537	537	537	537	5
491	20250204	105900	9474773	536	536	536	536	14
492	20250204	105800	9467269	536	536	536	536	0
493	20250204	105700	9467269	536	536	536	536	5
494	20250204	105600	9464589	537	537	537	537	0
495	20250204	105500	9464589	537	537	537	537	0
496	20250204	105400	9464589	537	537	537	537	0
497	20250204	105300	9464589	537	537	537	537	0
498	20250204	105200	9464589	537	537	537	537	0
499	20250204	105100	9464589	537	537	537	537	0
500	20250204	105000	9464589	537	537	537	537	1
501	20250204	104900	9464052	536	536	536	536	0
502	20250204	104800	9464052	536	536	536	536	0
503	20250204	104700	9464052	536	536	536	536	5
504	20250204	104600	9461372	538	535	539	535	2001
505	20250204	104500	8385196	535	535	535	535	5
506	20250204	104400	8382521	535	534	535	534	7
507	20250204	104300	8378777	535	535	535	535	0
508	20250204	104200	8378777	535	535	535	535	1
509	20250204	104100	8378242	535	533	535	533	4805
510	20250204	104000	5810845	533	533	533	533	0
511	20250204	103900	5810845	533	533	533	533	0
512	20250204	103800	5810845	533	533	533	533	32
513	20250204	103700	5793789	533	533	533	533	0
514	20250204	103600	5793789	533	533	533	533	158
515	20250204	103500	5709575	533	533	533	533	6
516	20250204	103400	5706377	532	532	532	532	0
517	20250204	103300	5706377	532	532	532	532	6526
518	20250204	103200	2234545	532	532	532	532	26
519	20250204	103100	2220713	532	532	532	532	0
520	20250204	103000	2220713	532	532	532	532	0
521	20250204	102900	2220713	532	532	532	532	0
522	20250204	102800	2220713	532	532	532	532	0
523	20250204	102700	2220713	532	532	532	532	2
524	20250204	102600	2219649	532	532	532	532	0
525	20250204	102500	2219649	532	532	532	532	510
526	20250204	102400	1948329	532	532	532	532	0
527	20250204	102300	1948329	532	532	532	532	500
528	20250204	102200	1682329	532	532	532	532	0
529	20250204	102100	1682329	532	532	532	532	21
530	20250204	102000	1671157	532	532	532	532	2
531	20250204	101900	1670093	532	532	532	532	0
532	20250204	101800	1670093	532	532	532	532	0
533	20250204	101700	1670093	532	532	532	532	0
534	20250204	101600	1670093	532	532	532	532	0
535	20250204	101500	1670093	532	532	532	532	10
536	20250204	101400	1664773	532	532	532	532	0
537	20250204	101300	1664773	532	532	532	532	0
538	20250204	101200	1664773	532	532	532	532	1
539	20250204	101100	1664241	532	532	532	532	1
540	20250204	101000	1663709	531	531	531	531	77
541	20250204	100900	1622822	532	532	532	532	501
542	20250204	100800	1356290	532	532	532	532	3
543	20250204	100700	1354694	532	532	532	532	0
544	20250204	100600	1354694	532	532	532	532	6
545	20250204	100500	1351502	532	532	532	532	5
546	20250204	100400	1348842	532	532	532	532	25
547	20250204	100300	1335542	532	532	532	532	12
548	20250204	100200	1329158	531	531	531	531	0
549	20250204	100100	1329158	531	531	531	531	0
550	20250204	100000	1329158	531	531	531	531	0
551	20250204	095900	1329158	531	531	531	531	0
552	20250204	095800	1329158	531	531	531	531	0
553	20250204	095700	1329158	531	531	531	531	0
554	20250204	095600	1329158	531	531	531	531	2
555	20250204	095500	1328096	532	532	532	532	0
556	20250204	095400	1328096	532	532	532	532	0
557	20250204	095300	1328096	532	532	532	532	0
558	20250204	095200	1328096	532	532	532	532	0
559	20250204	095100	1328096	532	532	532	532	0
560	20250204	095000	1328096	532	532	532	532	14
561	20250204	094900	1320648	532	532	532	532	0
562	20250204	094800	1320648	532	532	532	532	2
563	20250204	094700	1319584	532	532	532	532	1
564	20250204	094600	1319052	532	532	532	532	25
565	20250204	094500	1305752	532	532	532	532	58
566	20250204	094400	1274896	532	532	532	532	36
567	20250204	094300	1255744	532	532	532	532	64
568	20250204	094200	1221696	531	531	531	531	0
569	20250204	094100	1221696	531	531	531	531	0
570	20250204	094000	1221696	531	531	531	531	0
571	20250204	093900	1221696	531	531	531	531	3
572	20250204	093800	1220103	532	532	532	532	1
573	20250204	093700	1219571	532	532	532	532	0
574	20250204	093600	1219571	532	532	532	532	0
575	20250204	093500	1219571	532	532	532	532	12
576	20250204	093400	1213187	532	532	532	532	0
577	20250204	093300	1213187	532	532	532	532	11
578	20250204	093200	1207335	532	532	532	532	7
579	20250204	093100	1203611	531	531	531	531	0
580	20250204	093000	1203611	531	531	531	531	0
581	20250204	092900	1203611	531	531	531	531	0
582	20250204	092800	1203611	531	531	531	531	0
583	20250204	092700	1203611	531	532	532	531	46
584	20250204	092600	1179141	532	532	532	532	0
585	20250204	092500	1179141	532	532	532	532	0
586	20250204	092400	1179141	532	532	532	532	0
587	20250204	092300	1179141	532	532	532	532	1
588	20250204	092200	1178609	532	532	532	532	0
589	20250204	092100	1178609	532	532	532	532	0
590	20250204	092000	1178609	532	532	532	532	0
591	20250204	091900	1178609	532	532	532	532	2
592	20250204	091800	1177545	531	531	531	531	3
593	20250204	091700	1175952	531	531	531	531	0
594	20250204	091600	1175952	531	531	531	531	0
595	20250204	091500	1175952	531	531	531	531	0
596	20250204	091400	1175952	531	532	532	531	20
597	20250204	091300	1165327	532	532	532	532	0
598	20250204	091200	1165327	532	532	532	532	10
599	20250204	091100	1160007	532	532	532	532	0
600	20250204	091000	1160007	532	532	532	532	0
601	20250204	090900	1160007	532	532	532	532	0
602	20250204	090800	1160007	532	532	532	532	2
603	20250204	090700	1158943	531	531	531	531	1
604	20250204	090600	1158412	531	530	531	530	517
605	20250204	090500	883925	531	531	531	531	14
606	20250204	090400	876491	531	531	531	531	0
607	20250204	090300	876491	531	531	531	531	1
608	20250204	090200	875960	530	530	530	530	0
609	20250204	090100	875960	530	530	530	530	0
610	20250204	090000	875960	530	528	530	528	1658