KissMeData/177350/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	203300	141155403	924	924	924	924	2120
3	20250205	203200	141155403	924	924	924	924	0
4	20250205	203100	141155403	924	924	924	924	0
5	20250205	203000	141155403	924	924	924	924	0
6	20250205	202900	141155403	924	924	924	924	0
7	20250205	202800	141155403	924	924	924	924	0
8	20250205	202700	141155403	924	924	924	924	0
9	20250205	202600	141155403	924	924	924	924	0
10	20250205	202500	141155403	924	924	924	924	0
11	20250205	202400	141155403	924	924	924	924	0
12	20250205	202300	141155403	924	924	924	924	0
13	20250205	202200	141155403	924	924	924	924	0
14	20250205	202100	141155403	924	924	924	924	0
15	20250205	202000	141155403	924	924	924	924	0
16	20250205	201900	141155403	924	924	924	924	0
17	20250205	201800	141155403	924	924	924	924	0
18	20250205	201700	141155403	924	924	924	924	0
19	20250205	201600	141155403	924	924	924	924	0
20	20250205	201500	141155403	924	924	924	924	0
21	20250205	201400	141155403	924	924	924	924	0
22	20250205	201300	141155403	924	924	924	924	0
23	20250205	201200	141155403	924	924	924	924	0
24	20250205	201100	141155403	924	924	924	924	0
25	20250205	201000	141155403	924	924	924	924	0
26	20250205	200900	141155403	924	924	924	924	0
27	20250205	200800	141155403	924	924	924	924	0
28	20250205	200700	141155403	924	924	924	924	0
29	20250205	200600	141155403	924	924	924	924	0
30	20250205	200500	141155403	924	924	924	924	0
31	20250205	200400	141155403	924	924	924	924	0
32	20250205	200300	141155403	924	924	924	924	2120
33	20250205	200200	141155403	924	924	924	924	0
34	20250205	200100	141155403	924	924	924	924	0
35	20250205	200000	141155403	924	924	924	924	0
36	20250205	195900	141155403	924	924	924	924	0
37	20250205	195800	141155403	924	924	924	924	0
38	20250205	195700	141155403	924	924	924	924	0
39	20250205	195600	141155403	924	924	924	924	0
40	20250205	195500	141155403	924	924	924	924	0
41	20250205	195400	141155403	924	924	924	924	0
42	20250205	195300	141155403	924	924	924	924	0
43	20250205	195200	141155403	924	924	924	924	0
44	20250205	195100	141155403	924	924	924	924	0
45	20250205	195000	141155403	924	924	924	924	0
46	20250205	194900	141155403	924	924	924	924	0
47	20250205	194800	141155403	924	924	924	924	0
48	20250205	194700	141155403	924	924	924	924	0
49	20250205	194600	141155403	924	924	924	924	0
50	20250205	194500	141155403	924	924	924	924	0
51	20250205	194400	141155403	924	924	924	924	0
52	20250205	194300	141155403	924	924	924	924	0
53	20250205	194200	141155403	924	924	924	924	0
54	20250205	194100	141155403	924	924	924	924	0
55	20250205	194000	141155403	924	924	924	924	0
56	20250205	193900	141155403	924	924	924	924	0
57	20250205	193800	141155403	924	924	924	924	0
58	20250205	193700	141155403	924	924	924	924	0
59	20250205	193600	141155403	924	924	924	924	0
60	20250205	193500	141155403	924	924	924	924	0
61	20250205	193400	141155403	924	924	924	924	0
62	20250205	193300	141155403	924	924	924	924	2120
63	20250205	193200	141155403	924	924	924	924	0
64	20250205	193100	141155403	924	924	924	924	0
65	20250205	193000	141155403	924	924	924	924	0
66	20250205	192900	141155403	924	924	924	924	0
67	20250205	192800	141155403	924	924	924	924	0
68	20250205	192700	141155403	924	924	924	924	0
69	20250205	192600	141155403	924	924	924	924	0
70	20250205	192500	141155403	924	924	924	924	0
71	20250205	192400	141155403	924	924	924	924	0
72	20250205	192300	141155403	924	924	924	924	0
73	20250205	192200	141155403	924	924	924	924	0
74	20250205	192100	141155403	924	924	924	924	0
75	20250205	192000	141155403	924	924	924	924	0
76	20250205	191900	141155403	924	924	924	924	0
77	20250205	191800	141155403	924	924	924	924	0
78	20250205	191700	141155403	924	924	924	924	0
79	20250205	191600	141155403	924	924	924	924	0
80	20250205	191500	141155403	924	924	924	924	0
81	20250205	191400	141155403	924	924	924	924	0
82	20250205	191300	141155403	924	924	924	924	0
83	20250205	191200	141155403	924	924	924	924	0
84	20250205	191100	141155403	924	924	924	924	0
85	20250205	191000	141155403	924	924	924	924	0
86	20250205	190900	141155403	924	924	924	924	0
87	20250205	190800	141155403	924	924	924	924	0
88	20250205	190700	141155403	924	924	924	924	0
89	20250205	190600	141155403	924	924	924	924	0
90	20250205	190500	141155403	924	924	924	924	0
91	20250205	190400	141155403	924	924	924	924	0
92	20250205	190300	141155403	924	924	924	924	2120
93	20250205	190200	141155403	924	924	924	924	0
94	20250205	190100	141155403	924	924	924	924	0
95	20250205	190000	141155403	924	924	924	924	0
96	20250205	185900	141155403	924	924	924	924	0
97	20250205	185800	141155403	924	924	924	924	0
98	20250205	185700	141155403	924	924	924	924	0
99	20250205	185600	141155403	924	924	924	924	0
100	20250205	185500	141155403	924	924	924	924	0
101	20250205	185400	141155403	924	924	924	924	0
102	20250205	185300	141155403	924	924	924	924	0
103	20250205	185200	141155403	924	924	924	924	0
104	20250205	185100	141155403	924	924	924	924	0
105	20250205	185000	141155403	924	924	924	924	0
106	20250205	184900	141155403	924	924	924	924	0
107	20250205	184800	141155403	924	924	924	924	0
108	20250205	184700	141155403	924	924	924	924	0
109	20250205	184600	141155403	924	924	924	924	0
110	20250205	184500	141155403	924	924	924	924	0
111	20250205	184400	141155403	924	924	924	924	0
112	20250205	184300	141155403	924	924	924	924	0
113	20250205	184200	141155403	924	924	924	924	0
114	20250205	184100	141155403	924	924	924	924	0
115	20250205	184000	141155403	924	924	924	924	0
116	20250205	183900	141155403	924	924	924	924	0
117	20250205	183800	141155403	924	924	924	924	0
118	20250205	183700	141155403	924	924	924	924	0
119	20250205	183600	141155403	924	924	924	924	0
120	20250205	183500	141155403	924	924	924	924	0
121	20250205	183400	141155403	924	924	924	924	0
122	20250205	183300	141155403	924	924	924	924	2120
123	20250205	183200	141155403	924	924	924	924	0
124	20250205	183100	141155403	924	924	924	924	0
125	20250205	183000	141155403	924	924	924	924	0
126	20250205	182900	141155403	924	924	924	924	0
127	20250205	182800	141155403	924	924	924	924	0
128	20250205	182700	141155403	924	924	924	924	0
129	20250205	182600	141155403	924	924	924	924	0
130	20250205	182500	141155403	924	924	924	924	0
131	20250205	182400	141155403	924	924	924	924	0
132	20250205	182300	141155403	924	924	924	924	0
133	20250205	182200	141155403	924	924	924	924	0
134	20250205	182100	141155403	924	924	924	924	0
135	20250205	182000	141155403	924	924	924	924	0
136	20250205	181900	141155403	924	924	924	924	0
137	20250205	181800	141155403	924	924	924	924	0
138	20250205	181700	141155403	924	924	924	924	0
139	20250205	181600	141155403	924	924	924	924	0
140	20250205	181500	141155403	924	924	924	924	0
141	20250205	181400	141155403	924	924	924	924	0
142	20250205	181300	141155403	924	924	924	924	0
143	20250205	181200	141155403	924	924	924	924	0
144	20250205	181100	141155403	924	924	924	924	0
145	20250205	181000	141155403	924	924	924	924	0
146	20250205	180900	141155403	924	924	924	924	0
147	20250205	180800	141155403	924	924	924	924	0
148	20250205	180700	141155403	924	924	924	924	0
149	20250205	180600	141155403	924	924	924	924	0
150	20250205	180500	141155403	924	924	924	924	0
151	20250205	180400	141155403	924	924	924	924	0
152	20250205	180300	141155403	924	924	924	924	2120
153	20250205	180200	141155403	924	924	924	924	0
154	20250205	180100	141155403	924	924	924	924	0
155	20250205	180000	141155403	924	924	924	924	0
156	20250205	175900	141155403	924	924	924	924	0
157	20250205	175800	141155403	924	924	924	924	0
158	20250205	175700	141155403	924	924	924	924	0
159	20250205	175600	141155403	924	924	924	924	0
160	20250205	175500	141155403	924	924	924	924	0
161	20250205	175400	141155403	924	924	924	924	0
162	20250205	175300	141155403	924	924	924	924	0
163	20250205	175200	141155403	924	924	924	924	0
164	20250205	175100	141155403	924	924	924	924	0
165	20250205	175000	141155403	924	924	924	924	0
166	20250205	174900	141155403	924	924	924	924	0
167	20250205	174800	141155403	924	924	924	924	0
168	20250205	174700	141155403	924	924	924	924	0
169	20250205	174600	141155403	924	924	924	924	0
170	20250205	174500	141155403	924	924	924	924	0
171	20250205	174400	141155403	924	924	924	924	0
172	20250205	174300	141155403	924	924	924	924	0
173	20250205	174200	141155403	924	924	924	924	0
174	20250205	174100	141155403	924	924	924	924	0
175	20250205	174000	141155403	924	924	924	924	0
176	20250205	173900	141155403	924	924	924	924	0
177	20250205	173800	141155403	924	924	924	924	0
178	20250205	173700	141155403	924	924	924	924	0
179	20250205	173600	141155403	924	924	924	924	0
180	20250205	173500	141155403	924	924	924	924	0
181	20250205	173400	141155403	924	924	924	924	0
182	20250205	173300	141155403	924	924	924	924	2120
183	20250205	173200	141155403	924	924	924	924	0
184	20250205	173100	141155403	924	924	924	924	0
185	20250205	173000	141155403	924	924	924	924	0
186	20250205	172900	141155403	924	924	924	924	0
187	20250205	172800	141155403	924	924	924	924	0
188	20250205	172700	141155403	924	924	924	924	0
189	20250205	172600	141155403	924	924	924	924	0
190	20250205	172500	141155403	924	924	924	924	0
191	20250205	172400	141155403	924	924	924	924	0
192	20250205	172300	141155403	924	924	924	924	0
193	20250205	172200	141155403	924	924	924	924	0
194	20250205	172100	141155403	924	924	924	924	0
195	20250205	172000	141155403	924	924	924	924	0
196	20250205	171900	141155403	924	924	924	924	0
197	20250205	171800	141155403	924	924	924	924	0
198	20250205	171700	141155403	924	924	924	924	0
199	20250205	171600	141155403	924	924	924	924	0
200	20250205	171500	141155403	924	924	924	924	0
201	20250205	171400	141155403	924	924	924	924	0
202	20250205	171300	141155403	924	924	924	924	0
203	20250205	171200	141155403	924	924	924	924	0
204	20250205	171100	141155403	924	924	924	924	0
205	20250205	171000	141155403	924	924	924	924	0
206	20250205	170900	141155403	924	924	924	924	0
207	20250205	170800	141155403	924	924	924	924	0
208	20250205	170700	141155403	924	924	924	924	0
209	20250205	170600	141155403	924	924	924	924	0
210	20250205	170500	141155403	924	924	924	924	0
211	20250205	170400	141155403	924	924	924	924	0
212	20250205	170300	141155403	924	924	924	924	2120
213	20250205	170200	141155403	924	924	924	924	0
214	20250205	170100	141155403	924	924	924	924	0
215	20250205	170000	141155403	924	924	924	924	0
216	20250205	165900	141155403	924	924	924	924	0
217	20250205	165800	141155403	924	924	924	924	0
218	20250205	165700	141155403	924	924	924	924	0
219	20250205	165600	141155403	924	924	924	924	0
220	20250205	165500	141155403	924	924	924	924	0
221	20250205	165400	141155403	924	924	924	924	0
222	20250205	165300	141155403	924	924	924	924	0
223	20250205	165200	141155403	924	924	924	924	0
224	20250205	165100	141155403	924	924	924	924	0
225	20250205	165000	141155403	924	924	924	924	0
226	20250205	164900	141155403	924	924	924	924	0
227	20250205	164800	141155403	924	924	924	924	0
228	20250205	164700	141155403	924	924	924	924	0
229	20250205	164600	141155403	924	924	924	924	0
230	20250205	164500	141155403	924	924	924	924	0
231	20250205	164400	141155403	924	924	924	924	0
232	20250205	164300	141155403	924	924	924	924	0
233	20250205	164200	141155403	924	924	924	924	0
234	20250205	164100	141155403	924	924	924	924	0
235	20250205	164000	141155403	924	924	924	924	0
236	20250205	163900	141155403	924	924	924	924	0
237	20250205	163800	141155403	924	924	924	924	0
238	20250205	163700	141155403	924	924	924	924	0
239	20250205	163600	141155403	924	924	924	924	0
240	20250205	163500	141155403	924	924	924	924	0
241	20250205	163400	141155403	924	924	924	924	0
242	20250205	163300	141155403	924	924	924	924	2120
243	20250205	163200	141155403	924	924	924	924	0
244	20250205	163100	141155403	924	924	924	924	0
245	20250205	163000	141155403	924	924	924	924	0
246	20250205	162900	141155403	924	924	924	924	0
247	20250205	162800	141155403	924	924	924	924	0
248	20250205	162700	141155403	924	924	924	924	0
249	20250205	162600	141155403	924	924	924	924	0
250	20250205	162500	141155403	924	924	924	924	0
251	20250205	162400	141155403	924	924	924	924	0
252	20250205	162300	141155403	924	924	924	924	0
253	20250205	162200	141155403	924	924	924	924	0
254	20250205	162100	141155403	924	924	924	924	0
255	20250205	162000	141155403	924	924	924	924	0
256	20250205	161900	141155403	924	924	924	924	0
257	20250205	161800	141155403	924	924	924	924	0
258	20250205	161700	141155403	924	924	924	924	0
259	20250205	161600	141155403	924	924	924	924	0
260	20250205	161500	141155403	924	924	924	924	0
261	20250205	161400	141155403	924	924	924	924	0
262	20250205	161300	141155403	924	924	924	924	0
263	20250205	161200	141155403	924	924	924	924	0
264	20250205	161100	141155403	924	924	924	924	0
265	20250205	161000	141155403	924	924	924	924	0
266	20250205	160900	141155403	924	924	924	924	0
267	20250205	160800	141155403	924	924	924	924	0
268	20250205	160700	141155403	924	924	924	924	0
269	20250205	160600	141155403	924	924	924	924	0
270	20250205	160500	141155403	924	924	924	924	0
271	20250205	160400	141155403	924	924	924	924	0
272	20250205	160300	141155403	924	924	924	924	2120
273	20250205	160200	141155403	924	924	924	924	0
274	20250205	160100	141155403	924	924	924	924	0
275	20250205	160000	141155403	924	924	924	924	0
276	20250205	155900	141155403	924	924	924	924	0
277	20250205	155800	141155403	924	924	924	924	0
278	20250205	155700	141155403	924	924	924	924	0
279	20250205	155600	141155403	924	924	924	924	0
280	20250205	155500	141155403	924	924	924	924	0
281	20250205	155400	141155403	924	924	924	924	0
282	20250205	155300	141155403	924	924	924	924	0
283	20250205	155200	141155403	924	924	924	924	0
284	20250205	155100	141155403	924	924	924	924	0
285	20250205	155000	141155403	924	924	924	924	0
286	20250205	154900	141155403	924	924	924	924	0
287	20250205	154800	141155403	924	924	924	924	0
288	20250205	154700	141155403	924	924	924	924	0
289	20250205	154600	141155403	924	924	924	924	0
290	20250205	154500	141155403	924	924	924	924	0
291	20250205	154400	141155403	924	924	924	924	0
292	20250205	154300	141155403	924	924	924	924	0
293	20250205	154200	141155403	924	924	924	924	0
294	20250205	154100	141155403	924	924	924	924	0
295	20250205	154000	141155403	924	924	924	924	0
296	20250205	153900	141155403	924	924	924	924	0
297	20250205	153800	141155403	924	924	924	924	0
298	20250205	153700	141155403	924	924	924	924	0
299	20250205	153600	141155403	924	924	924	924	0
300	20250205	153500	141155403	924	924	924	924	0
301	20250205	153400	141155403	924	924	924	924	0
302	20250205	153300	141155403	924	924	924	924	2120
303	20250205	153200	141155403	924	924	924	924	0
304	20250205	153100	141155403	924	924	924	924	0
305	20250205	153000	141155403	924	924	924	924	2120
306	20250205	152900	139196523	923	923	923	923	0
307	20250205	152800	139196523	923	923	923	923	0
308	20250205	152700	139196523	923	923	923	923	0
309	20250205	152600	139196523	923	923	923	923	0
310	20250205	152500	139196523	923	923	923	923	0
311	20250205	152400	139196523	923	923	923	923	0
312	20250205	152300	139196523	923	923	923	923	0
313	20250205	152200	139196523	923	923	923	923	0
314	20250205	152100	139196523	923	923	923	923	0
315	20250205	152000	139196523	923	923	923	923	0
316	20250205	151900	139196523	923	923	923	923	0
317	20250205	151800	139196523	923	923	923	923	0
318	20250205	151700	139196523	923	924	924	923	41
319	20250205	151600	139158679	924	924	924	924	25
320	20250205	151500	139135579	924	923	924	923	232
321	20250205	151400	138921343	923	923	923	923	128
322	20250205	151300	138803199	923	923	923	923	322
323	20250205	151200	138505993	925	925	925	925	0
324	20250205	151100	138505993	925	925	925	925	100
325	20250205	151000	138413493	923	923	923	923	206
326	20250205	150900	138223355	926	926	926	926	0
327	20250205	150800	138223355	926	926	926	926	33
328	20250205	150700	138192797	923	923	923	923	79
329	20250205	150600	138119880	926	926	926	926	0
330	20250205	150500	138119880	926	923	926	922	3001
331	20250205	150400	135352550	926	925	926	925	100
332	20250205	150300	135260031	923	925	925	923	25
333	20250205	150200	135236926	925	925	925	925	0
334	20250205	150100	135236926	925	923	925	923	11
335	20250205	150000	135226761	924	923	924	923	7
336	20250205	145900	135220294	922	922	922	922	107
337	20250205	145800	135121640	922	922	922	922	50
338	20250205	145700	135075540	922	925	925	922	4570
339	20250205	145600	130858213	923	923	923	923	0
340	20250205	145500	130858213	923	925	925	923	1000
341	20250205	145400	129935051	924	924	924	924	0
342	20250205	145300	129935051	924	925	925	924	975
343	20250205	145200	129033674	925	925	925	924	1080
344	20250205	145100	128034753	924	924	924	924	96
345	20250205	145000	127946049	924	924	924	924	904
346	20250205	144900	127110753	924	925	925	924	3000
347	20250205	144800	124336609	925	925	925	925	0
348	20250205	144700	124336609	925	925	925	925	0
349	20250205	144600	124336609	925	925	925	925	0
350	20250205	144500	124336609	925	925	925	925	0
351	20250205	144400	124336609	925	925	925	925	0
352	20250205	144300	124336609	925	925	925	925	0
353	20250205	144200	124336609	925	925	925	925	0
354	20250205	144100	124336609	925	925	925	925	0
355	20250205	144000	124336609	925	925	925	925	0
356	20250205	143900	124336609	925	925	925	925	0
357	20250205	143800	124336609	925	926	926	925	1466
358	20250205	143700	122979116	926	926	926	926	0
359	20250205	143600	122979116	926	926	926	926	523
360	20250205	143500	122494818	926	926	926	926	0
361	20250205	143400	122494818	926	926	926	926	0
362	20250205	143300	122494818	926	927	927	926	29
363	20250205	143200	122467960	927	927	927	927	213
364	20250205	143100	122270509	928	928	928	928	0
365	20250205	143000	122270509	928	928	928	928	0
366	20250205	142900	122270509	928	928	928	928	100
367	20250205	142800	122177709	927	927	927	927	100
368	20250205	142700	122085009	926	926	926	926	0
369	20250205	142600	122085009	926	926	926	926	0
370	20250205	142500	122085009	926	926	926	926	0
371	20250205	142400	122085009	926	926	926	926	0
372	20250205	142300	122085009	926	926	926	926	0
373	20250205	142200	122085009	926	926	926	926	272
374	20250205	142100	121833137	926	926	926	926	0
375	20250205	142000	121833137	926	926	926	926	0
376	20250205	141900	121833137	926	926	926	926	5
377	20250205	141800	121828507	929	929	929	929	0
378	20250205	141700	121828507	929	929	929	929	4
379	20250205	141600	121824791	929	929	929	929	17
380	20250205	141500	121808998	926	926	926	926	0
381	20250205	141400	121808998	926	926	926	926	0
382	20250205	141300	121808998	926	926	926	926	10
383	20250205	141200	121799738	929	929	929	929	2
384	20250205	141100	121797880	929	929	929	929	341
385	20250205	141000	121481091	926	926	926	926	0
386	20250205	140900	121481091	926	928	928	926	476
387	20250205	140800	121040115	928	928	928	928	3
388	20250205	140700	121037331	926	926	926	926	0
389	20250205	140600	121037331	926	926	926	926	128
390	20250205	140500	120918803	926	926	926	926	300
391	20250205	140400	120641003	929	929	929	929	2
392	20250205	140300	120639145	926	926	926	926	0
393	20250205	140200	120639145	926	926	926	926	0
394	20250205	140100	120639145	926	926	926	926	0
395	20250205	140000	120639145	926	926	926	926	714
396	20250205	135900	119977981	926	926	926	926	4
397	20250205	135800	119974277	926	925	926	925	1506
398	20250205	135700	118581221	926	926	926	926	0
399	20250205	135600	118581221	926	926	926	926	0
400	20250205	135500	118581221	926	926	926	926	303
401	20250205	135400	118300643	926	926	926	926	0
402	20250205	135300	118300643	926	926	926	926	0
403	20250205	135200	118300643	926	926	926	926	0
404	20250205	135100	118300643	926	926	926	926	79
405	20250205	135000	118227489	929	929	929	929	0
406	20250205	134900	118227489	929	929	929	929	4332
407	20250205	134800	114203061	929	929	929	929	0
408	20250205	134700	114203061	929	927	929	927	1188
409	20250205	134600	113099478	929	929	929	929	0
410	20250205	134500	113099478	929	929	929	929	0
411	20250205	134400	113099478	929	929	929	929	0
412	20250205	134300	113099478	929	929	929	929	0
413	20250205	134200	113099478	929	929	929	929	0
414	20250205	134100	113099478	929	929	929	929	2379
415	20250205	134000	110889387	929	929	929	929	0
416	20250205	133900	110889387	929	927	929	927	829
417	20250205	133800	110120171	925	925	925	925	4
418	20250205	133700	110116471	925	926	926	925	500
419	20250205	133600	109653807	927	927	927	927	2
420	20250205	133500	109651953	927	927	927	927	10
421	20250205	133400	109642683	927	927	927	927	1530
422	20250205	133300	108224373	927	927	927	927	0
423	20250205	133200	108224373	927	927	927	927	0
424	20250205	133100	108224373	927	928	928	927	692
425	20250205	133000	107582335	929	927	929	927	566
426	20250205	132900	107057583	927	927	927	927	7
427	20250205	132800	107051094	927	927	927	927	1
428	20250205	132700	107050167	927	927	927	927	0
429	20250205	132600	107050167	927	927	927	927	306
430	20250205	132500	106766505	927	929	929	927	1195
431	20250205	132400	105657830	929	929	929	929	1
432	20250205	132300	105656901	928	928	928	928	300
433	20250205	132200	105378501	928	928	928	928	1
434	20250205	132100	105377573	927	927	927	927	1
435	20250205	132000	105376646	923	923	923	923	0
436	20250205	131900	105376646	923	923	923	923	0
437	20250205	131800	105376646	923	923	923	923	0
438	20250205	131700	105376646	923	924	924	923	500
439	20250205	131600	104914840	923	923	923	923	404
440	20250205	131500	104541948	923	923	923	923	0
441	20250205	131400	104541948	923	925	925	923	613
442	20250205	131300	103975478	924	924	924	924	0
443	20250205	131200	103975478	924	924	924	924	18
444	20250205	131100	103958846	929	929	929	929	0
445	20250205	131000	103958846	929	929	929	929	0
446	20250205	130900	103958846	929	929	929	929	0
447	20250205	130800	103958846	929	928	929	928	6
448	20250205	130700	103953273	928	924	928	924	155
449	20250205	130600	103810033	929	929	929	929	1
450	20250205	130500	103809104	929	929	929	929	1
451	20250205	130400	103808175	929	929	929	929	1
452	20250205	130300	103807246	929	929	929	929	21
453	20250205	130200	103787737	929	929	929	929	0
454	20250205	130100	103787737	929	929	929	929	15
455	20250205	130000	103773802	929	929	929	929	0
456	20250205	125900	103773802	929	929	929	929	1
457	20250205	125800	103772873	929	929	929	929	79
458	20250205	125700	103699482	929	929	929	929	0
459	20250205	125600	103699482	929	929	929	929	1
460	20250205	125500	103698553	929	929	929	929	1
461	20250205	125400	103697624	929	929	929	929	8
462	20250205	125300	103690192	929	929	929	929	1
463	20250205	125200	103689263	929	929	929	929	1
464	20250205	125100	103688334	929	929	929	929	0
465	20250205	125000	103688334	929	924	929	924	32
466	20250205	124900	103658761	924	924	924	924	0
467	20250205	124800	103658761	924	924	924	924	10
468	20250205	124700	103649521	924	924	924	924	158
469	20250205	124600	103503529	924	924	924	924	500
470	20250205	124500	103041529	923	923	923	923	50
471	20250205	124400	102995379	923	923	923	923	1
472	20250205	124300	102994456	922	922	922	922	476
473	20250205	124200	102555584	922	922	922	922	0
474	20250205	124100	102555584	922	923	923	922	3000
475	20250205	124000	99788599	924	924	924	924	0
476	20250205	123900	99788599	924	924	924	924	0
477	20250205	123800	99788599	924	924	924	924	3
478	20250205	123700	99785827	923	923	923	923	444
479	20250205	123600	99376015	923	923	923	923	1251
480	20250205	123500	98221342	923	924	924	923	355
481	20250205	123400	97893337	924	924	924	924	0
482	20250205	123300	97893337	924	924	924	924	50
483	20250205	123200	97847137	924	925	925	924	1000
484	20250205	123100	96922842	928	928	928	928	1
485	20250205	123000	96921914	925	925	925	925	10
486	20250205	122900	96912664	925	925	925	925	34
487	20250205	122800	96881214	925	925	925	925	0
488	20250205	122700	96881214	925	925	925	925	123
489	20250205	122600	96767439	925	926	926	925	1877
490	20250205	122500	95030723	926	926	926	926	0
491	20250205	122400	95030723	926	926	926	926	9
492	20250205	122300	95022389	926	927	927	926	1693
493	20250205	122200	93454531	927	927	927	927	0
494	20250205	122100	93454531	927	927	927	927	1146
495	20250205	122000	92392189	927	927	927	927	0
496	20250205	121900	92392189	927	928	928	927	4550
497	20250205	121800	88174229	928	929	929	928	757
498	20250205	121700	87471730	929	929	929	929	0
499	20250205	121600	87471730	929	929	929	929	0
500	20250205	121500	87471730	929	929	929	929	903
501	20250205	121400	86632843	929	929	929	929	0
502	20250205	121300	86632843	929	929	929	929	0
503	20250205	121200	86632843	929	929	929	929	0
504	20250205	121100	86632843	929	929	929	929	5
505	20250205	121000	86628198	928	928	928	928	0
506	20250205	120900	86628198	928	928	928	928	320
507	20250205	120800	86331238	928	928	928	928	0
508	20250205	120700	86331238	928	928	928	928	134
509	20250205	120600	86206886	929	929	929	929	1
510	20250205	120500	86205957	929	929	929	929	0
511	20250205	120400	86205957	929	929	929	929	293
512	20250205	120300	85933760	929	929	929	929	23
513	20250205	120200	85912393	929	929	929	929	0
514	20250205	120100	85912393	929	929	929	929	204
515	20250205	120000	85722877	928	928	928	928	0
516	20250205	115900	85722877	928	928	928	928	0
517	20250205	115800	85722877	928	928	928	928	0
518	20250205	115700	85722877	928	927	928	927	1486
519	20250205	115600	84345159	927	927	927	927	1000
520	20250205	115500	83418159	927	928	928	927	4387
521	20250205	115400	79348213	928	928	928	928	0
522	20250205	115300	79348213	928	928	928	928	0
523	20250205	115200	79348213	928	928	928	928	0
524	20250205	115100	79348213	928	928	928	928	2
525	20250205	115000	79346357	928	928	928	928	1509
526	20250205	114900	77946005	928	928	928	928	0
527	20250205	114800	77946005	928	928	928	928	0
528	20250205	114700	77946005	928	928	928	928	1
529	20250205	114600	77945077	927	927	927	927	5
530	20250205	114500	77940442	927	927	927	927	664
531	20250205	114400	77324914	927	927	927	927	12
532	20250205	114300	77313790	928	928	928	928	149
533	20250205	114200	77175518	928	928	928	928	0
534	20250205	114100	77175518	928	928	928	928	1356
535	20250205	114000	75917150	928	928	928	928	612
536	20250205	113900	75349214	928	929	929	928	69
537	20250205	113800	75285181	928	928	928	928	0
538	20250205	113700	75285181	928	928	928	928	22
539	20250205	113600	75264765	928	928	928	928	1229
540	20250205	113500	74124253	928	929	929	928	1754
541	20250205	113400	72496475	929	929	929	929	30
542	20250205	113300	72468605	929	929	929	929	1
543	20250205	113200	72467676	929	929	929	929	50
544	20250205	113100	72421226	929	929	929	929	0
545	20250205	113000	72421226	929	929	929	929	0
546	20250205	112900	72421226	929	929	929	929	0
547	20250205	112800	72421226	929	929	929	929	7
548	20250205	112700	72414723	929	930	930	929	9
549	20250205	112600	72406357	929	929	929	929	2
550	20250205	112500	72404499	930	930	930	930	2
551	20250205	112400	72402639	930	930	930	930	0
552	20250205	112300	72402639	930	930	930	930	0
553	20250205	112200	72402639	930	928	930	928	726
554	20250205	112100	71728867	928	928	928	928	27
555	20250205	112000	71703811	928	928	928	928	75
556	20250205	111900	71634211	928	928	928	928	2516
557	20250205	111800	69299363	928	928	928	928	0
558	20250205	111700	69299363	928	928	928	928	13635
559	20250205	111600	56646083	929	929	929	929	316
560	20250205	111500	56352519	929	929	929	929	0
561	20250205	111400	56352519	929	929	929	929	610
562	20250205	111300	55785829	929	929	929	929	308
563	20250205	111200	55499697	929	929	929	929	800
564	20250205	111100	54756497	929	929	929	929	532
565	20250205	111000	54262269	929	929	929	929	999
566	20250205	110900	53334198	929	929	929	929	0
567	20250205	110800	53334198	929	929	929	929	1578
568	20250205	110700	51868236	929	929	929	929	0
569	20250205	110600	51868236	929	929	929	929	0
570	20250205	110500	51868236	929	929	929	929	30
571	20250205	110400	51840366	929	929	929	929	94
572	20250205	110300	51753040	929	929	929	929	2000
573	20250205	110200	49895040	930	930	930	930	7
574	20250205	110100	49888530	929	929	929	929	3161
575	20250205	110000	46951961	929	929	930	929	152
576	20250205	105900	46810653	930	930	930	930	50
577	20250205	105800	46764153	930	930	930	930	100
578	20250205	105700	46671153	930	930	930	930	200
579	20250205	105600	46485153	929	929	929	929	500
580	20250205	105500	46020653	929	929	929	929	91
581	20250205	105400	45936114	929	929	929	929	50
582	20250205	105300	45889664	930	930	930	930	29
583	20250205	105200	45862694	930	930	930	930	1
584	20250205	105100	45861764	929	929	929	929	500
585	20250205	105000	45397264	929	929	929	929	0
586	20250205	104900	45397264	929	929	929	929	603
587	20250205	104800	44837077	929	929	929	929	0
588	20250205	104700	44837077	929	929	929	929	100
589	20250205	104600	44744177	929	929	929	929	0
590	20250205	104500	44744177	929	929	929	929	0
591	20250205	104400	44744177	929	929	929	929	0
592	20250205	104300	44744177	929	929	929	929	200
593	20250205	104200	44558377	929	930	930	929	409
594	20250205	104100	44178116	929	929	929	929	52
595	20250205	104000	44129808	928	928	928	928	181
596	20250205	103900	43961840	928	928	928	928	1
597	20250205	103800	43960912	928	929	929	928	13
598	20250205	103700	43948837	929	929	929	929	0
599	20250205	103600	43948837	929	929	929	929	0
600	20250205	103500	43948837	929	929	929	929	446
601	20250205	103400	43534503	930	930	930	930	1
602	20250205	103300	43533573	932	929	932	929	256
603	20250205	103200	43295746	929	929	929	929	0
604	20250205	103100	43295746	929	929	929	929	0
605	20250205	103000	43295746	929	929	929	929	701
606	20250205	102900	42644517	929	930	930	929	504
607	20250205	102800	42176099	932	932	932	932	200
608	20250205	102700	41989699	932	932	932	932	3
609	20250205	102600	41986903	931	931	931	931	1
610	20250205	102500	41985972	930	930	930	930	0
611	20250205	102400	41985972	930	930	930	930	98
612	20250205	102300	41894832	930	930	930	930	0
613	20250205	102200	41894832	930	930	930	930	0
614	20250205	102100	41894832	930	930	930	930	4
615	20250205	102000	41891112	930	928	930	928	801
616	20250205	101900	41147584	928	929	929	928	49
617	20250205	101800	41102065	929	929	929	929	0
618	20250205	101700	41102065	929	929	929	929	6
619	20250205	101600	41096491	929	928	929	928	763
620	20250205	101500	40388426	929	928	929	928	1001
621	20250205	101400	39459497	929	929	929	929	350
622	20250205	101300	39134347	929	929	929	929	0
623	20250205	101200	39134347	929	929	929	929	1
624	20250205	101100	39133418	928	929	929	928	1001
625	20250205	101000	38204422	929	929	929	929	1
626	20250205	100900	38203493	929	929	929	929	436
627	20250205	100800	37798449	930	930	930	930	1
628	20250205	100700	37797519	930	929	930	929	3
629	20250205	100600	37794731	930	930	930	930	10
630	20250205	100500	37785431	930	930	930	930	0
631	20250205	100400	37785431	930	930	930	929	160
632	20250205	100300	37636664	930	930	930	930	349
633	20250205	100200	37312094	930	930	930	930	0
634	20250205	100100	37312094	930	930	930	930	68
635	20250205	100000	37248854	932	932	932	932	0
636	20250205	095900	37248854	932	930	932	930	2264
637	20250205	095800	35143172	930	930	930	930	0
638	20250205	095700	35143172	930	929	930	929	91
639	20250205	095600	35058632	930	930	930	930	0
640	20250205	095500	35058632	930	930	930	930	1
641	20250205	095400	35057702	929	929	929	929	482
642	20250205	095300	34609924	929	929	929	929	0
643	20250205	095200	34609924	929	929	929	929	0
644	20250205	095100	34609924	929	931	931	929	102
645	20250205	095000	34515136	931	928	931	928	501
646	20250205	094900	34050205	931	931	931	931	1
647	20250205	094800	34049274	929	929	929	929	369
648	20250205	094700	33706473	929	931	931	929	410
649	20250205	094600	33324773	931	929	931	929	25
650	20250205	094500	33301546	929	932	932	929	8
651	20250205	094400	33294093	932	928	932	928	1304
652	20250205	094300	32083937	930	930	930	930	0
653	20250205	094200	32083937	930	930	930	930	20
654	20250205	094100	32065337	928	928	930	928	8375
655	20250205	094000	24293334	929	930	930	929	143
656	20250205	093900	24160349	930	930	930	930	0
657	20250205	093800	24160349	930	930	930	930	1001
658	20250205	093700	23229419	929	929	929	929	22
659	20250205	093600	23208981	930	930	930	930	5
660	20250205	093500	23204331	930	929	930	929	43
661	20250205	093400	23164383	929	930	930	929	106
662	20250205	093300	23065903	928	930	930	928	61
663	20250205	093200	23009209	930	930	930	930	0
664	20250205	093100	23009209	930	930	930	928	1330
665	20250205	093000	21773704	931	930	931	930	110
666	20250205	092900	21671394	929	929	929	929	0
667	20250205	092800	21671394	929	929	929	929	17
668	20250205	092700	21655601	929	929	929	929	90
669	20250205	092600	21571991	932	932	932	932	108
670	20250205	092500	21471335	934	934	934	934	0
671	20250205	092400	21471335	934	934	934	934	0
672	20250205	092300	21471335	934	929	934	929	14
673	20250205	092200	21458304	929	933	934	929	3404
674	20250205	092100	18289338	933	932	933	932	277
675	20250205	092000	18031173	932	932	932	932	0
676	20250205	091900	18031173	932	932	932	932	1
677	20250205	091800	18030241	930	931	931	930	1000
678	20250205	091700	17100231	933	933	933	933	0
679	20250205	091600	17100231	933	931	933	930	1135
680	20250205	091500	16044544	932	933	933	932	931
681	20250205	091400	15175977	933	934	934	933	874
682	20250205	091300	14359901	935	935	935	933	2455
683	20250205	091200	12068911	935	935	935	935	81
684	20250205	091100	11993176	935	935	935	935	5
685	20250205	091000	11988501	936	932	936	932	484
686	20250205	090900	11537125	932	934	934	932	273
687	20250205	090800	11282532	933	934	934	933	50
688	20250205	090700	11235880	933	939	939	933	82
689	20250205	090600	11159204	940	940	940	939	110
690	20250205	090500	11055810	944	944	944	944	502
691	20250205	090400	10581922	944	930	944	930	3981
692	20250205	090300	6867798	931	933	933	931	1262
693	20250205	090200	5692162	939	940	940	939	409
694	20250205	090100	5308100	947	930	947	929	3233
695	20250205	090000	2278837	929	929	929	929	2453