KissMeData/018620/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	190500	24182571	939	939	939	939	260
3	20250205	190400	24182571	939	939	939	939	0
4	20250205	190300	24182571	939	939	939	939	0
5	20250205	190200	24182571	939	939	939	939	0
6	20250205	190100	24182571	939	939	939	939	0
7	20250205	190000	24182571	939	939	939	939	0
8	20250205	185900	24182571	939	939	939	939	0
9	20250205	185800	24182571	939	939	939	939	0
10	20250205	185700	24182571	939	939	939	939	0
11	20250205	185600	24182571	939	939	939	939	0
12	20250205	185500	24182571	939	939	939	939	0
13	20250205	185400	24182571	939	939	939	939	0
14	20250205	185300	24182571	939	939	939	939	0
15	20250205	185200	24182571	939	939	939	939	0
16	20250205	185100	24182571	939	939	939	939	0
17	20250205	185000	24182571	939	939	939	939	0
18	20250205	184900	24182571	939	939	939	939	0
19	20250205	184800	24182571	939	939	939	939	0
20	20250205	184700	24182571	939	939	939	939	0
21	20250205	184600	24182571	939	939	939	939	0
22	20250205	184500	24182571	939	939	939	939	0
23	20250205	184400	24182571	939	939	939	939	0
24	20250205	184300	24182571	939	939	939	939	0
25	20250205	184200	24182571	939	939	939	939	0
26	20250205	184100	24182571	939	939	939	939	0
27	20250205	184000	24182571	939	939	939	939	0
28	20250205	183900	24182571	939	939	939	939	0
29	20250205	183800	24182571	939	939	939	939	0
30	20250205	183700	24182571	939	939	939	939	0
31	20250205	183600	24182571	939	939	939	939	0
32	20250205	183500	24182571	939	939	939	939	260
33	20250205	183400	24182571	939	939	939	939	0
34	20250205	183300	24182571	939	939	939	939	0
35	20250205	183200	24182571	939	939	939	939	0
36	20250205	183100	24182571	939	939	939	939	0
37	20250205	183000	24182571	939	939	939	939	0
38	20250205	182900	24182571	939	939	939	939	0
39	20250205	182800	24182571	939	939	939	939	0
40	20250205	182700	24182571	939	939	939	939	0
41	20250205	182600	24182571	939	939	939	939	0
42	20250205	182500	24182571	939	939	939	939	0
43	20250205	182400	24182571	939	939	939	939	0
44	20250205	182300	24182571	939	939	939	939	0
45	20250205	182200	24182571	939	939	939	939	0
46	20250205	182100	24182571	939	939	939	939	0
47	20250205	182000	24182571	939	939	939	939	0
48	20250205	181900	24182571	939	939	939	939	0
49	20250205	181800	24182571	939	939	939	939	0
50	20250205	181700	24182571	939	939	939	939	0
51	20250205	181600	24182571	939	939	939	939	0
52	20250205	181500	24182571	939	939	939	939	0
53	20250205	181400	24182571	939	939	939	939	0
54	20250205	181300	24182571	939	939	939	939	0
55	20250205	181200	24182571	939	939	939	939	0
56	20250205	181100	24182571	939	939	939	939	0
57	20250205	181000	24182571	939	939	939	939	0
58	20250205	180900	24182571	939	939	939	939	0
59	20250205	180800	24182571	939	939	939	939	0
60	20250205	180700	24182571	939	939	939	939	0
61	20250205	180600	24182571	939	939	939	939	0
62	20250205	180500	24182571	939	939	939	939	260
63	20250205	180400	24182571	939	939	939	939	0
64	20250205	180300	24182571	939	939	939	939	0
65	20250205	180200	24182571	939	939	939	939	0
66	20250205	180100	24182571	939	939	939	939	0
67	20250205	180000	24182571	939	939	939	939	0
68	20250205	175900	24182571	939	939	939	939	0
69	20250205	175800	24182571	939	939	939	939	0
70	20250205	175700	24182571	939	939	939	939	0
71	20250205	175600	24182571	939	939	939	939	0
72	20250205	175500	24182571	939	939	939	939	0
73	20250205	175400	24182571	939	939	939	939	0
74	20250205	175300	24182571	939	939	939	939	0
75	20250205	175200	24182571	939	939	939	939	0
76	20250205	175100	24182571	939	939	939	939	0
77	20250205	175000	24182571	939	939	939	939	0
78	20250205	174900	24182571	939	939	939	939	0
79	20250205	174800	24182571	939	939	939	939	0
80	20250205	174700	24182571	939	939	939	939	0
81	20250205	174600	24182571	939	939	939	939	0
82	20250205	174500	24182571	939	939	939	939	0
83	20250205	174400	24182571	939	939	939	939	0
84	20250205	174300	24182571	939	939	939	939	0
85	20250205	174200	24182571	939	939	939	939	0
86	20250205	174100	24182571	939	939	939	939	0
87	20250205	174000	24182571	939	939	939	939	0
88	20250205	173900	24182571	939	939	939	939	0
89	20250205	173800	24182571	939	939	939	939	0
90	20250205	173700	24182571	939	939	939	939	0
91	20250205	173600	24182571	939	939	939	939	0
92	20250205	173500	24182571	939	939	939	939	260
93	20250205	173400	24182571	939	939	939	939	0
94	20250205	173300	24182571	939	939	939	939	0
95	20250205	173200	24182571	939	939	939	939	0
96	20250205	173100	24182571	939	939	939	939	0
97	20250205	173000	24182571	939	939	939	939	0
98	20250205	172900	24182571	939	939	939	939	0
99	20250205	172800	24182571	939	939	939	939	0
100	20250205	172700	24182571	939	939	939	939	0
101	20250205	172600	24182571	939	939	939	939	0
102	20250205	172500	24182571	939	939	939	939	0
103	20250205	172400	24182571	939	939	939	939	0
104	20250205	172300	24182571	939	939	939	939	0
105	20250205	172200	24182571	939	939	939	939	0
106	20250205	172100	24182571	939	939	939	939	0
107	20250205	172000	24182571	939	939	939	939	0
108	20250205	171900	24182571	939	939	939	939	0
109	20250205	171800	24182571	939	939	939	939	0
110	20250205	171700	24182571	939	939	939	939	0
111	20250205	171600	24182571	939	939	939	939	0
112	20250205	171500	24182571	939	939	939	939	0
113	20250205	171400	24182571	939	939	939	939	0
114	20250205	171300	24182571	939	939	939	939	0
115	20250205	171200	24182571	939	939	939	939	0
116	20250205	171100	24182571	939	939	939	939	0
117	20250205	171000	24182571	939	939	939	939	0
118	20250205	170900	24182571	939	939	939	939	0
119	20250205	170800	24182571	939	939	939	939	0
120	20250205	170700	24182571	939	939	939	939	0
121	20250205	170600	24182571	939	939	939	939	0
122	20250205	170500	24182571	939	939	939	939	260
123	20250205	170400	24182571	939	939	939	939	0
124	20250205	170300	24182571	939	939	939	939	0
125	20250205	170200	24182571	939	939	939	939	0
126	20250205	170100	24182571	939	939	939	939	0
127	20250205	170000	24182571	939	939	939	939	0
128	20250205	165900	24182571	939	939	939	939	0
129	20250205	165800	24182571	939	939	939	939	0
130	20250205	165700	24182571	939	939	939	939	0
131	20250205	165600	24182571	939	939	939	939	0
132	20250205	165500	24182571	939	939	939	939	0
133	20250205	165400	24182571	939	939	939	939	0
134	20250205	165300	24182571	939	939	939	939	0
135	20250205	165200	24182571	939	939	939	939	0
136	20250205	165100	24182571	939	939	939	939	0
137	20250205	165000	24182571	939	939	939	939	0
138	20250205	164900	24182571	939	939	939	939	0
139	20250205	164800	24182571	939	939	939	939	0
140	20250205	164700	24182571	939	939	939	939	0
141	20250205	164600	24182571	939	939	939	939	0
142	20250205	164500	24182571	939	939	939	939	0
143	20250205	164400	24182571	939	939	939	939	0
144	20250205	164300	24182571	939	939	939	939	0
145	20250205	164200	24182571	939	939	939	939	0
146	20250205	164100	24182571	939	939	939	939	0
147	20250205	164000	24182571	939	939	939	939	0
148	20250205	163900	24182571	939	939	939	939	0
149	20250205	163800	24182571	939	939	939	939	0
150	20250205	163700	24182571	939	939	939	939	0
151	20250205	163600	24182571	939	939	939	939	0
152	20250205	163500	24182571	939	939	939	939	260
153	20250205	163400	24182571	939	939	939	939	0
154	20250205	163300	24182571	939	939	939	939	0
155	20250205	163200	24182571	939	939	939	939	0
156	20250205	163100	24182571	939	939	939	939	0
157	20250205	163000	24182571	939	939	939	939	0
158	20250205	162900	24182571	939	939	939	939	0
159	20250205	162800	24182571	939	939	939	939	0
160	20250205	162700	24182571	939	939	939	939	0
161	20250205	162600	24182571	939	939	939	939	0
162	20250205	162500	24182571	939	939	939	939	0
163	20250205	162400	24182571	939	939	939	939	0
164	20250205	162300	24182571	939	939	939	939	0
165	20250205	162200	24182571	939	939	939	939	0
166	20250205	162100	24182571	939	939	939	939	0
167	20250205	162000	24182571	939	939	939	939	0
168	20250205	161900	24182571	939	939	939	939	0
169	20250205	161800	24182571	939	939	939	939	0
170	20250205	161700	24182571	939	939	939	939	0
171	20250205	161600	24182571	939	939	939	939	0
172	20250205	161500	24182571	939	939	939	939	0
173	20250205	161400	24182571	939	939	939	939	0
174	20250205	161300	24182571	939	939	939	939	0
175	20250205	161200	24182571	939	939	939	939	0
176	20250205	161100	24182571	939	939	939	939	0
177	20250205	161000	24182571	939	939	939	939	0
178	20250205	160900	24182571	939	939	939	939	0
179	20250205	160800	24182571	939	939	939	939	0
180	20250205	160700	24182571	939	939	939	939	0
181	20250205	160600	24182571	939	939	939	939	0
182	20250205	160500	24182571	939	939	939	939	260
183	20250205	160400	24182571	939	939	939	939	0
184	20250205	160300	24182571	939	939	939	939	0
185	20250205	160200	24182571	939	939	939	939	0
186	20250205	160100	24182571	939	939	939	939	0
187	20250205	160000	24182571	939	939	939	939	0
188	20250205	155900	24182571	939	939	939	939	0
189	20250205	155800	24182571	939	939	939	939	0
190	20250205	155700	24182571	939	939	939	939	0
191	20250205	155600	24182571	939	939	939	939	0
192	20250205	155500	24182571	939	939	939	939	0
193	20250205	155400	24182571	939	939	939	939	0
194	20250205	155300	24182571	939	939	939	939	0
195	20250205	155200	24182571	939	939	939	939	0
196	20250205	155100	24182571	939	939	939	939	0
197	20250205	155000	24182571	939	939	939	939	0
198	20250205	154900	24182571	939	939	939	939	0
199	20250205	154800	24182571	939	939	939	939	0
200	20250205	154700	24182571	939	939	939	939	0
201	20250205	154600	24182571	939	939	939	939	0
202	20250205	154500	24182571	939	939	939	939	0
203	20250205	154400	24182571	939	939	939	939	0
204	20250205	154300	24182571	939	939	939	939	0
205	20250205	154200	24182571	939	939	939	939	0
206	20250205	154100	24182571	939	939	939	939	0
207	20250205	154000	24182571	939	939	939	939	0
208	20250205	153900	24182571	939	939	939	939	0
209	20250205	153800	24182571	939	939	939	939	0
210	20250205	153700	24182571	939	939	939	939	0
211	20250205	153600	24182571	939	939	939	939	0
212	20250205	153500	24182571	939	939	939	939	260
213	20250205	153400	24182571	939	939	939	939	0
214	20250205	153300	24182571	939	939	939	939	0
215	20250205	153200	24182571	939	939	939	939	0
216	20250205	153100	24182571	939	939	939	939	0
217	20250205	153000	24182571	939	939	939	939	260
218	20250205	152900	23938431	939	939	939	939	0
219	20250205	152800	23938431	939	939	939	939	0
220	20250205	152700	23938431	939	939	939	939	0
221	20250205	152600	23938431	939	939	939	939	0
222	20250205	152500	23938431	939	939	939	939	0
223	20250205	152400	23938431	939	939	939	939	0
224	20250205	152300	23938431	939	939	939	939	0
225	20250205	152200	23938431	939	939	939	939	0
226	20250205	152100	23938431	939	939	939	939	0
227	20250205	152000	23938431	939	939	939	939	0
228	20250205	151900	23938431	939	939	939	939	0
229	20250205	151800	23938431	939	939	939	939	0
230	20250205	151700	23938431	939	939	939	939	0
231	20250205	151600	23938431	939	939	939	939	0
232	20250205	151500	23938431	939	939	939	939	0
233	20250205	151400	23938431	939	939	939	939	0
234	20250205	151300	23938431	939	936	939	936	25
235	20250205	151200	23915028	936	936	936	936	0
236	20250205	151100	23915028	936	936	936	936	0
237	20250205	151000	23915028	936	936	936	936	0
238	20250205	150900	23915028	936	936	936	936	0
239	20250205	150800	23915028	936	936	936	936	0
240	20250205	150700	23915028	936	936	936	936	320
241	20250205	150600	23615508	936	936	936	936	0
242	20250205	150500	23615508	936	936	936	936	0
243	20250205	150400	23615508	936	936	936	936	0
244	20250205	150300	23615508	936	936	936	936	0
245	20250205	150200	23615508	936	936	936	936	0
246	20250205	150100	23615508	936	936	936	936	22
247	20250205	150000	23594916	936	936	936	936	0
248	20250205	145900	23594916	936	936	936	936	0
249	20250205	145800	23594916	936	936	936	936	0
250	20250205	145700	23594916	936	936	936	936	0
251	20250205	145600	23594916	936	936	936	936	0
252	20250205	145500	23594916	936	936	936	936	0
253	20250205	145400	23594916	936	936	936	936	0
254	20250205	145300	23594916	936	936	936	936	480
255	20250205	145200	23145636	936	936	936	936	0
256	20250205	145100	23145636	936	936	936	936	22
257	20250205	145000	23125044	936	936	936	936	0
258	20250205	144900	23125044	936	936	936	936	1
259	20250205	144800	23124108	936	936	936	936	4
260	20250205	144700	23120364	936	936	936	936	0
261	20250205	144600	23120364	936	936	936	936	0
262	20250205	144500	23120364	936	936	936	936	0
263	20250205	144400	23120364	936	936	936	936	0
264	20250205	144300	23120364	936	936	936	936	0
265	20250205	144200	23120364	936	936	936	936	0
266	20250205	144100	23120364	936	935	936	933	88
267	20250205	144000	23038209	936	936	936	936	0
268	20250205	143900	23038209	936	936	936	936	0
269	20250205	143800	23038209	936	936	936	936	22
270	20250205	143700	23017617	936	936	936	936	0
271	20250205	143600	23017617	936	936	936	936	0
272	20250205	143500	23017617	936	936	936	936	0
273	20250205	143400	23017617	936	936	936	936	0
274	20250205	143300	23017617	936	936	936	936	0
275	20250205	143200	23017617	936	936	936	936	0
276	20250205	143100	23017617	936	936	936	936	22
277	20250205	143000	22997025	936	936	936	936	0
278	20250205	142900	22997025	936	936	936	936	0
279	20250205	142800	22997025	936	936	936	936	22
280	20250205	142700	22976433	935	935	935	935	0
281	20250205	142600	22976433	935	935	935	935	0
282	20250205	142500	22976433	935	935	935	935	0
283	20250205	142400	22976433	935	935	935	935	0
284	20250205	142300	22976433	935	936	936	935	3
285	20250205	142200	22973627	936	936	936	936	0
286	20250205	142100	22973627	936	936	936	936	22
287	20250205	142000	22953035	936	936	936	936	0
288	20250205	141900	22953035	936	936	936	936	142
289	20250205	141800	22820123	936	936	936	936	423
290	20250205	141700	22424195	936	936	936	936	107
291	20250205	141600	22324043	936	936	936	936	0
292	20250205	141500	22324043	936	936	936	936	0
293	20250205	141400	22324043	936	936	936	936	5
294	20250205	141300	22319363	936	936	936	936	0
295	20250205	141200	22319363	936	936	936	936	0
296	20250205	141100	22319363	936	936	936	936	0
297	20250205	141000	22319363	936	936	936	936	0
298	20250205	140900	22319363	936	936	936	936	0
299	20250205	140800	22319363	936	935	936	935	97
300	20250205	140700	22228650	936	936	936	936	0
301	20250205	140600	22228650	936	936	936	936	0
302	20250205	140500	22228650	936	936	936	936	0
303	20250205	140400	22228650	936	936	936	936	13
304	20250205	140300	22216482	936	936	936	936	0
305	20250205	140200	22216482	936	936	936	936	18
306	20250205	140100	22199634	936	936	936	936	100
307	20250205	140000	22106034	936	936	936	936	0
308	20250205	135900	22106034	936	936	936	936	19
309	20250205	135800	22088250	939	939	939	939	0
310	20250205	135700	22088250	939	939	939	939	0
311	20250205	135600	22088250	939	939	939	939	0
312	20250205	135500	22088250	939	939	939	939	0
313	20250205	135400	22088250	939	939	939	939	0
314	20250205	135300	22088250	939	939	939	939	0
315	20250205	135200	22088250	939	939	939	939	0
316	20250205	135100	22088250	939	939	939	939	0
317	20250205	135000	22088250	939	939	939	939	0
318	20250205	134900	22088250	939	939	939	939	0
319	20250205	134800	22088250	939	939	939	939	0
320	20250205	134700	22088250	939	939	939	939	0
321	20250205	134600	22088250	939	939	939	939	0
322	20250205	134500	22088250	939	939	939	939	0
323	20250205	134400	22088250	939	939	939	939	1
324	20250205	134300	22087311	936	936	936	936	0
325	20250205	134200	22087311	936	936	936	936	0
326	20250205	134100	22087311	936	936	936	936	0
327	20250205	134000	22087311	936	936	936	936	0
328	20250205	133900	22087311	936	936	936	936	0
329	20250205	133800	22087311	936	936	936	936	0
330	20250205	133700	22087311	936	936	936	936	0
331	20250205	133600	22087311	936	936	936	936	0
332	20250205	133500	22087311	936	937	937	936	79
333	20250205	133400	22013322	939	939	939	939	0
334	20250205	133300	22013322	939	939	939	939	0
335	20250205	133200	22013322	939	939	939	939	0
336	20250205	133100	22013322	939	939	939	939	0
337	20250205	133000	22013322	939	939	939	939	0
338	20250205	132900	22013322	939	939	939	939	0
339	20250205	132800	22013322	939	939	939	939	0
340	20250205	132700	22013322	939	939	939	939	0
341	20250205	132600	22013322	939	939	939	939	0
342	20250205	132500	22013322	939	939	939	939	0
343	20250205	132400	22013322	939	939	939	939	0
344	20250205	132300	22013322	939	939	939	939	0
345	20250205	132200	22013322	939	939	939	939	3
346	20250205	132100	22010505	938	938	938	938	0
347	20250205	132000	22010505	938	939	939	938	851
348	20250205	131900	21212237	939	938	939	938	1419
349	20250205	131800	19881195	938	938	938	938	0
350	20250205	131700	19881195	938	938	938	938	0
351	20250205	131600	19881195	938	938	938	938	0
352	20250205	131500	19881195	938	938	938	938	0
353	20250205	131400	19881195	938	938	938	938	0
354	20250205	131300	19881195	938	938	938	938	0
355	20250205	131200	19881195	938	938	938	938	0
356	20250205	131100	19881195	938	937	938	937	83
357	20250205	131000	19803402	937	937	937	937	0
358	20250205	130900	19803402	937	937	937	937	0
359	20250205	130800	19803402	937	937	937	937	4
360	20250205	130700	19799654	936	936	936	936	0
361	20250205	130600	19799654	936	936	936	936	0
362	20250205	130500	19799654	936	936	936	936	0
363	20250205	130400	19799654	936	936	936	936	0
364	20250205	130300	19799654	936	936	936	936	0
365	20250205	130200	19799654	936	936	936	936	79
366	20250205	130100	19725710	937	937	937	937	35
367	20250205	130000	19692915	938	938	938	938	0
368	20250205	125900	19692915	938	938	938	938	22
369	20250205	125800	19672279	938	938	938	938	0
370	20250205	125700	19672279	938	938	938	938	0
371	20250205	125600	19672279	938	938	938	938	0
372	20250205	125500	19672279	938	938	938	938	0
373	20250205	125400	19672279	938	938	938	938	0
374	20250205	125300	19672279	938	938	938	938	0
375	20250205	125200	19672279	938	938	938	938	0
376	20250205	125100	19672279	938	938	938	938	22
377	20250205	125000	19651643	938	938	938	938	0
378	20250205	124900	19651643	938	938	938	938	0
379	20250205	124800	19651643	938	938	938	938	22
380	20250205	124700	19631007	938	938	938	938	0
381	20250205	124600	19631007	938	938	938	938	0
382	20250205	124500	19631007	938	938	938	938	0
383	20250205	124400	19631007	938	938	938	938	0
384	20250205	124300	19631007	938	938	938	938	0
385	20250205	124200	19631007	938	938	938	938	106
386	20250205	124100	19531579	938	938	938	938	22
387	20250205	124000	19510943	938	938	938	938	0
388	20250205	123900	19510943	938	938	938	938	309
389	20250205	123800	19221101	938	938	938	938	22
390	20250205	123700	19200465	938	938	938	938	0
391	20250205	123600	19200465	938	938	938	938	0
392	20250205	123500	19200465	938	938	938	938	0
393	20250205	123400	19200465	938	938	938	938	10
394	20250205	123300	19191085	938	938	938	938	22
395	20250205	123200	19170449	937	937	937	937	0
396	20250205	123100	19170449	937	937	937	937	0
397	20250205	123000	19170449	937	937	937	937	0
398	20250205	122900	19170449	937	937	937	937	79
399	20250205	122800	19096426	938	938	938	938	0
400	20250205	122700	19096426	938	938	938	938	50
401	20250205	122600	19049526	939	939	939	939	22
402	20250205	122500	19028868	939	939	939	939	0
403	20250205	122400	19028868	939	939	939	939	0
404	20250205	122300	19028868	939	939	939	939	22
405	20250205	122200	19008210	939	939	939	939	22
406	20250205	122100	18987552	939	939	939	939	0
407	20250205	122000	18987552	939	939	939	939	0
408	20250205	121900	18987552	939	939	939	939	22
409	20250205	121800	18966894	939	939	939	939	0
410	20250205	121700	18966894	939	939	939	939	0
411	20250205	121600	18966894	939	939	939	939	0
412	20250205	121500	18966894	939	939	939	939	0
413	20250205	121400	18966894	939	938	939	938	4
414	20250205	121300	18963139	939	939	939	939	22
415	20250205	121200	18942481	939	939	939	939	0
416	20250205	121100	18942481	939	939	939	939	0
417	20250205	121000	18942481	939	939	939	939	23
418	20250205	120900	18920884	939	939	939	939	0
419	20250205	120800	18920884	939	939	939	939	1
420	20250205	120700	18919945	939	939	939	939	0
421	20250205	120600	18919945	939	939	939	939	54
422	20250205	120500	18869239	939	939	939	939	110
423	20250205	120400	18765949	939	939	939	939	0
424	20250205	120300	18765949	939	939	939	939	0
425	20250205	120200	18765949	939	939	939	939	0
426	20250205	120100	18765949	939	939	939	939	23
427	20250205	120000	18744352	939	939	939	939	0
428	20250205	115900	18744352	939	939	939	939	0
429	20250205	115800	18744352	939	939	939	939	0
430	20250205	115700	18744352	939	939	939	939	2
431	20250205	115600	18742474	937	937	937	937	79
432	20250205	115500	18668451	939	939	939	939	0
433	20250205	115400	18668451	939	939	939	939	0
434	20250205	115300	18668451	939	939	939	939	0
435	20250205	115200	18668451	939	939	939	939	0
436	20250205	115100	18668451	939	939	939	939	0
437	20250205	115000	18668451	939	939	939	939	0
438	20250205	114900	18668451	939	939	939	939	0
439	20250205	114800	18668451	939	939	939	939	50
440	20250205	114700	18621501	939	939	939	939	90
441	20250205	114600	18536991	934	934	934	934	0
442	20250205	114500	18536991	934	934	934	934	0
443	20250205	114400	18536991	934	934	934	934	0
444	20250205	114300	18536991	934	934	934	934	0
445	20250205	114200	18536991	934	934	934	934	0
446	20250205	114100	18536991	934	935	935	934	23
447	20250205	114000	18515487	936	936	936	936	0
448	20250205	113900	18515487	936	936	936	936	28
449	20250205	113800	18489279	934	934	934	934	0
450	20250205	113700	18489279	934	934	934	934	0
451	20250205	113600	18489279	934	934	934	934	0
452	20250205	113500	18489279	934	934	934	934	0
453	20250205	113400	18489279	934	934	934	934	0
454	20250205	113300	18489279	934	934	934	934	1
455	20250205	113200	18488345	932	932	932	932	0
456	20250205	113100	18488345	932	932	932	932	0
457	20250205	113000	18488345	932	932	932	932	0
458	20250205	112900	18488345	932	932	932	932	0
459	20250205	112800	18488345	932	932	932	932	0
460	20250205	112700	18488345	932	932	932	932	0
461	20250205	112600	18488345	932	932	932	932	0
462	20250205	112500	18488345	932	932	932	932	0
463	20250205	112400	18488345	932	932	932	932	300
464	20250205	112300	18208745	932	935	935	932	79
465	20250205	112200	18134985	939	939	939	939	0
466	20250205	112100	18134985	939	939	939	939	4
467	20250205	112000	18131229	939	939	939	939	0
468	20250205	111900	18131229	939	939	939	939	1000
469	20250205	111800	17192229	939	939	939	939	0
470	20250205	111700	17192229	939	939	939	939	0
471	20250205	111600	17192229	939	939	939	939	0
472	20250205	111500	17192229	939	939	939	939	0
473	20250205	111400	17192229	939	939	939	939	0
474	20250205	111300	17192229	939	939	939	939	0
475	20250205	111200	17192229	939	939	939	939	0
476	20250205	111100	17192229	939	939	939	939	0
477	20250205	111000	17192229	939	939	939	939	0
478	20250205	110900	17192229	939	939	939	939	0
479	20250205	110800	17192229	939	939	939	939	0
480	20250205	110700	17192229	939	939	939	939	0
481	20250205	110600	17192229	939	939	939	939	0
482	20250205	110500	17192229	939	939	939	939	0
483	20250205	110400	17192229	939	939	939	939	0
484	20250205	110300	17192229	939	939	939	939	0
485	20250205	110200	17192229	939	939	939	939	0
486	20250205	110100	17192229	939	939	939	939	0
487	20250205	110000	17192229	939	939	939	939	0
488	20250205	105900	17192229	939	939	939	939	0
489	20250205	105800	17192229	939	939	939	939	0
490	20250205	105700	17192229	939	939	939	939	0
491	20250205	105600	17192229	939	939	939	939	0
492	20250205	105500	17192229	939	939	939	939	0
493	20250205	105400	17192229	939	939	939	939	0
494	20250205	105300	17192229	939	939	939	939	0
495	20250205	105200	17192229	939	939	939	939	0
496	20250205	105100	17192229	939	935	939	935	27
497	20250205	105000	17166980	930	934	934	930	79
498	20250205	104900	17093334	935	935	935	935	5
499	20250205	104800	17088659	935	935	935	935	0
500	20250205	104700	17088659	935	935	935	935	0
501	20250205	104600	17088659	935	935	935	935	22
502	20250205	104500	17068089	935	935	935	935	19
503	20250205	104400	17050324	935	935	935	935	0
504	20250205	104300	17050324	935	935	935	935	3
505	20250205	104200	17047519	940	940	940	940	0
506	20250205	104100	17047519	940	940	940	940	0
507	20250205	104000	17047519	940	940	940	940	0
508	20250205	103900	17047519	940	940	940	940	0
509	20250205	103800	17047519	940	940	940	940	0
510	20250205	103700	17047519	940	940	940	940	110
511	20250205	103600	16944119	940	940	940	940	0
512	20250205	103500	16944119	940	940	940	940	0
513	20250205	103400	16944119	940	940	940	940	0
514	20250205	103300	16944119	940	940	940	940	0
515	20250205	103200	16944119	940	940	940	940	0
516	20250205	103100	16944119	940	937	940	937	104
517	20250205	103000	16846613	931	931	931	931	0
518	20250205	102900	16846613	931	931	931	931	0
519	20250205	102800	16846613	931	932	932	931	60
520	20250205	102700	16790731	937	937	937	937	10
521	20250205	102600	16781361	940	940	940	940	0
522	20250205	102500	16781361	940	940	940	940	0
523	20250205	102400	16781361	940	940	940	940	0
524	20250205	102300	16781361	940	940	940	940	0
525	20250205	102200	16781361	940	940	940	940	0
526	20250205	102100	16781361	940	940	940	940	0
527	20250205	102000	16781361	940	940	940	940	0
528	20250205	101900	16781361	940	940	940	940	0
529	20250205	101800	16781361	940	940	940	940	4
530	20250205	101700	16777601	932	935	935	932	179
531	20250205	101600	16610615	940	940	940	940	0
532	20250205	101500	16610615	940	940	940	940	0
533	20250205	101400	16610615	940	940	940	940	0
534	20250205	101300	16610615	940	940	940	940	0
535	20250205	101200	16610615	940	940	940	940	0
536	20250205	101100	16610615	940	940	940	940	0
537	20250205	101000	16610615	940	940	940	940	0
538	20250205	100900	16610615	940	940	940	940	6
539	20250205	100800	16604975	940	940	940	940	1
540	20250205	100700	16604035	940	940	940	940	0
541	20250205	100600	16604035	940	940	940	940	0
542	20250205	100500	16604035	940	940	940	940	0
543	20250205	100400	16604035	940	940	940	940	0
544	20250205	100300	16604035	940	940	940	940	0
545	20250205	100200	16604035	940	940	940	940	0
546	20250205	100100	16604035	940	940	940	940	0
547	20250205	100000	16604035	940	940	940	940	0
548	20250205	095900	16604035	940	940	940	940	13
549	20250205	095800	16591815	931	931	931	931	0
550	20250205	095700	16591815	931	931	931	931	0
551	20250205	095600	16591815	931	931	931	931	0
552	20250205	095500	16591815	931	931	931	931	0
553	20250205	095400	16591815	931	931	931	931	0
554	20250205	095300	16591815	931	931	931	931	2
555	20250205	095200	16589953	940	940	940	940	0
556	20250205	095100	16589953	940	939	940	939	1500
557	20250205	095000	15180312	939	939	939	939	0
558	20250205	094900	15180312	939	939	939	939	0
559	20250205	094800	15180312	939	940	940	939	1002
560	20250205	094700	14239334	940	940	940	940	0
561	20250205	094600	14239334	940	936	940	936	2713
562	20250205	094500	11692385	936	936	936	936	2
563	20250205	094400	11690513	936	928	936	927	80
564	20250205	094300	11616268	938	938	938	938	0
565	20250205	094200	11616268	938	938	938	938	0
566	20250205	094100	11616268	938	938	938	938	0
567	20250205	094000	11616268	938	935	938	923	87
568	20250205	093900	11534821	936	936	936	936	330
569	20250205	093800	11225941	937	937	937	937	13
570	20250205	093700	11213760	937	937	937	937	42
571	20250205	093600	11174406	938	938	938	938	22
572	20250205	093500	11153770	938	938	938	938	0
573	20250205	093400	11153770	938	938	938	938	140
574	20250205	093300	11022450	938	938	938	938	44
575	20250205	093200	10981178	938	938	938	938	143
576	20250205	093100	10847044	938	938	938	938	2
577	20250205	093000	10845168	939	939	939	939	0
578	20250205	092900	10845168	939	939	939	939	0
579	20250205	092800	10845168	939	939	939	939	0
580	20250205	092700	10845168	939	939	939	939	0
581	20250205	092600	10845168	939	939	939	939	91
582	20250205	092500	10759719	939	939	939	939	0
583	20250205	092400	10759719	939	939	939	939	0
584	20250205	092300	10759719	939	939	939	939	0
585	20250205	092200	10759719	939	939	939	939	0
586	20250205	092100	10759719	939	939	939	939	2138
587	20250205	092000	8752137	939	939	939	939	0
588	20250205	091900	8752137	939	939	939	939	0
589	20250205	091800	8752137	939	939	939	939	0
590	20250205	091700	8752137	939	939	939	939	753
591	20250205	091600	8045070	939	939	939	939	0
592	20250205	091500	8045070	939	936	939	936	216
593	20250205	091400	7842506	935	934	935	934	2860
594	20250205	091300	5169344	934	933	934	933	58
595	20250205	091200	5115224	934	934	934	934	1
596	20250205	091100	5114290	934	931	934	931	800
597	20250205	091000	4368634	921	924	924	921	2000
598	20250205	090900	2523890	932	932	932	932	0
599	20250205	090800	2523890	932	932	932	932	0
600	20250205	090700	2523890	932	932	932	932	0
601	20250205	090600	2523890	932	932	932	932	6
602	20250205	090500	2518298	932	932	932	932	1000
603	20250205	090400	1586298	932	932	932	932	1
604	20250205	090300	1585366	922	923	923	922	108
605	20250205	090200	1485744	933	933	933	933	0
606	20250205	090100	1485744	933	929	934	922	133
607	20250205	090000	1362459	921	929	929	921	1467