KissMeData/057680/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	193900	383500839	970	970	970	970	5084
3	20250205	193800	383500839	970	970	970	970	0
4	20250205	193700	383500839	970	970	970	970	0
5	20250205	193600	383500839	970	970	970	970	0
6	20250205	193500	383500839	970	970	970	970	0
7	20250205	193400	383500839	970	970	970	970	0
8	20250205	193300	383500839	970	970	970	970	0
9	20250205	193200	383500839	970	970	970	970	0
10	20250205	193100	383500839	970	970	970	970	0
11	20250205	193000	383500839	970	970	970	970	0
12	20250205	192900	383500839	970	970	970	970	0
13	20250205	192800	383500839	970	970	970	970	0
14	20250205	192700	383500839	970	970	970	970	0
15	20250205	192600	383500839	970	970	970	970	0
16	20250205	192500	383500839	970	970	970	970	0
17	20250205	192400	383500839	970	970	970	970	0
18	20250205	192300	383500839	970	970	970	970	0
19	20250205	192200	383500839	970	970	970	970	0
20	20250205	192100	383500839	970	970	970	970	0
21	20250205	192000	383500839	970	970	970	970	0
22	20250205	191900	383500839	970	970	970	970	0
23	20250205	191800	383500839	970	970	970	970	0
24	20250205	191700	383500839	970	970	970	970	0
25	20250205	191600	383500839	970	970	970	970	0
26	20250205	191500	383500839	970	970	970	970	0
27	20250205	191400	383500839	970	970	970	970	0
28	20250205	191300	383500839	970	970	970	970	0
29	20250205	191200	383500839	970	970	970	970	0
30	20250205	191100	383500839	970	970	970	970	0
31	20250205	191000	383500839	970	970	970	970	0
32	20250205	190900	383500839	970	970	970	970	5084
33	20250205	190800	383500839	970	970	970	970	0
34	20250205	190700	383500839	970	970	970	970	0
35	20250205	190600	383500839	970	970	970	970	0
36	20250205	190500	383500839	970	970	970	970	0
37	20250205	190400	383500839	970	970	970	970	0
38	20250205	190300	383500839	970	970	970	970	0
39	20250205	190200	383500839	970	970	970	970	0
40	20250205	190100	383500839	970	970	970	970	0
41	20250205	190000	383500839	970	970	970	970	0
42	20250205	185900	383500839	970	970	970	970	0
43	20250205	185800	383500839	970	970	970	970	0
44	20250205	185700	383500839	970	970	970	970	0
45	20250205	185600	383500839	970	970	970	970	0
46	20250205	185500	383500839	970	970	970	970	0
47	20250205	185400	383500839	970	970	970	970	0
48	20250205	185300	383500839	970	970	970	970	0
49	20250205	185200	383500839	970	970	970	970	0
50	20250205	185100	383500839	970	970	970	970	0
51	20250205	185000	383500839	970	970	970	970	0
52	20250205	184900	383500839	970	970	970	970	0
53	20250205	184800	383500839	970	970	970	970	0
54	20250205	184700	383500839	970	970	970	970	0
55	20250205	184600	383500839	970	970	970	970	0
56	20250205	184500	383500839	970	970	970	970	0
57	20250205	184400	383500839	970	970	970	970	0
58	20250205	184300	383500839	970	970	970	970	0
59	20250205	184200	383500839	970	970	970	970	0
60	20250205	184100	383500839	970	970	970	970	0
61	20250205	184000	383500839	970	970	970	970	0
62	20250205	183900	383500839	970	970	970	970	5084
63	20250205	183800	383500839	970	970	970	970	0
64	20250205	183700	383500839	970	970	970	970	0
65	20250205	183600	383500839	970	970	970	970	0
66	20250205	183500	383500839	970	970	970	970	0
67	20250205	183400	383500839	970	970	970	970	0
68	20250205	183300	383500839	970	970	970	970	0
69	20250205	183200	383500839	970	970	970	970	0
70	20250205	183100	383500839	970	970	970	970	0
71	20250205	183000	383500839	970	970	970	970	0
72	20250205	182900	383500839	970	970	970	970	0
73	20250205	182800	383500839	970	970	970	970	0
74	20250205	182700	383500839	970	970	970	970	0
75	20250205	182600	383500839	970	970	970	970	0
76	20250205	182500	383500839	970	970	970	970	0
77	20250205	182400	383500839	970	970	970	970	0
78	20250205	182300	383500839	970	970	970	970	0
79	20250205	182200	383500839	970	970	970	970	0
80	20250205	182100	383500839	970	970	970	970	0
81	20250205	182000	383500839	970	970	970	970	0
82	20250205	181900	383500839	970	970	970	970	0
83	20250205	181800	383500839	970	970	970	970	0
84	20250205	181700	383500839	970	970	970	970	0
85	20250205	181600	383500839	970	970	970	970	0
86	20250205	181500	383500839	970	970	970	970	0
87	20250205	181400	383500839	970	970	970	970	0
88	20250205	181300	383500839	970	970	970	970	0
89	20250205	181200	383500839	970	970	970	970	0
90	20250205	181100	383500839	970	970	970	970	0
91	20250205	181000	383500839	970	970	970	970	0
92	20250205	180900	383500839	970	970	970	970	5084
93	20250205	180800	383500839	970	970	970	970	0
94	20250205	180700	383500839	970	970	970	970	0
95	20250205	180600	383500839	970	970	970	970	0
96	20250205	180500	383500839	970	970	970	970	0
97	20250205	180400	383500839	970	970	970	970	0
98	20250205	180300	383500839	970	970	970	970	0
99	20250205	180200	383500839	970	970	970	970	0
100	20250205	180100	383500839	970	970	970	970	0
101	20250205	180000	383500839	970	970	970	970	0
102	20250205	175900	383500839	970	970	970	970	0
103	20250205	175800	383500839	970	970	970	970	0
104	20250205	175700	383500839	970	970	970	970	0
105	20250205	175600	383500839	970	970	970	970	0
106	20250205	175500	383500839	970	970	970	970	0
107	20250205	175400	383500839	970	970	970	970	0
108	20250205	175300	383500839	970	970	970	970	0
109	20250205	175200	383500839	970	970	970	970	0
110	20250205	175100	383500839	970	970	970	970	0
111	20250205	175000	383500839	970	970	970	970	0
112	20250205	174900	383500839	970	970	970	970	0
113	20250205	174800	383500839	970	970	970	970	0
114	20250205	174700	383500839	970	970	970	970	0
115	20250205	174600	383500839	970	970	970	970	0
116	20250205	174500	383500839	970	970	970	970	0
117	20250205	174400	383500839	970	970	970	970	0
118	20250205	174300	383500839	970	970	970	970	0
119	20250205	174200	383500839	970	970	970	970	0
120	20250205	174100	383500839	970	970	970	970	0
121	20250205	174000	383500839	970	970	970	970	0
122	20250205	173900	383500839	970	970	970	970	5084
123	20250205	173800	383500839	970	970	970	970	0
124	20250205	173700	383500839	970	970	970	970	0
125	20250205	173600	383500839	970	970	970	970	0
126	20250205	173500	383500839	970	970	970	970	0
127	20250205	173400	383500839	970	970	970	970	0
128	20250205	173300	383500839	970	970	970	970	0
129	20250205	173200	383500839	970	970	970	970	0
130	20250205	173100	383500839	970	970	970	970	0
131	20250205	173000	383500839	970	970	970	970	0
132	20250205	172900	383500839	970	970	970	970	0
133	20250205	172800	383500839	970	970	970	970	0
134	20250205	172700	383500839	970	970	970	970	0
135	20250205	172600	383500839	970	970	970	970	0
136	20250205	172500	383500839	970	970	970	970	0
137	20250205	172400	383500839	970	970	970	970	0
138	20250205	172300	383500839	970	970	970	970	0
139	20250205	172200	383500839	970	970	970	970	0
140	20250205	172100	383500839	970	970	970	970	0
141	20250205	172000	383500839	970	970	970	970	0
142	20250205	171900	383500839	970	970	970	970	0
143	20250205	171800	383500839	970	970	970	970	0
144	20250205	171700	383500839	970	970	970	970	0
145	20250205	171600	383500839	970	970	970	970	0
146	20250205	171500	383500839	970	970	970	970	0
147	20250205	171400	383500839	970	970	970	970	0
148	20250205	171300	383500839	970	970	970	970	0
149	20250205	171200	383500839	970	970	970	970	0
150	20250205	171100	383500839	970	970	970	970	0
151	20250205	171000	383500839	970	970	970	970	0
152	20250205	170900	383500839	970	970	970	970	5084
153	20250205	170800	383500839	970	970	970	970	0
154	20250205	170700	383500839	970	970	970	970	0
155	20250205	170600	383500839	970	970	970	970	0
156	20250205	170500	383500839	970	970	970	970	0
157	20250205	170400	383500839	970	970	970	970	0
158	20250205	170300	383500839	970	970	970	970	0
159	20250205	170200	383500839	970	970	970	970	0
160	20250205	170100	383500839	970	970	970	970	0
161	20250205	170000	383500839	970	970	970	970	0
162	20250205	165900	383500839	970	970	970	970	0
163	20250205	165800	383500839	970	970	970	970	0
164	20250205	165700	383500839	970	970	970	970	0
165	20250205	165600	383500839	970	970	970	970	0
166	20250205	165500	383500839	970	970	970	970	0
167	20250205	165400	383500839	970	970	970	970	0
168	20250205	165300	383500839	970	970	970	970	0
169	20250205	165200	383500839	970	970	970	970	0
170	20250205	165100	383500839	970	970	970	970	0
171	20250205	165000	383500839	970	970	970	970	0
172	20250205	164900	383500839	970	970	970	970	0
173	20250205	164800	383500839	970	970	970	970	0
174	20250205	164700	383500839	970	970	970	970	0
175	20250205	164600	383500839	970	970	970	970	0
176	20250205	164500	383500839	970	970	970	970	0
177	20250205	164400	383500839	970	970	970	970	0
178	20250205	164300	383500839	970	970	970	970	0
179	20250205	164200	383500839	970	970	970	970	0
180	20250205	164100	383500839	970	970	970	970	0
181	20250205	164000	383500839	970	970	970	970	0
182	20250205	163900	383500839	970	970	970	970	5084
183	20250205	163800	383500839	970	970	970	970	0
184	20250205	163700	383500839	970	970	970	970	0
185	20250205	163600	383500839	970	970	970	970	0
186	20250205	163500	383500839	970	970	970	970	0
187	20250205	163400	383500839	970	970	970	970	0
188	20250205	163300	383500839	970	970	970	970	0
189	20250205	163200	383500839	970	970	970	970	0
190	20250205	163100	383500839	970	970	970	970	0
191	20250205	163000	383500839	970	970	970	970	0
192	20250205	162900	383500839	970	970	970	970	0
193	20250205	162800	383500839	970	970	970	970	0
194	20250205	162700	383500839	970	970	970	970	0
195	20250205	162600	383500839	970	970	970	970	0
196	20250205	162500	383500839	970	970	970	970	0
197	20250205	162400	383500839	970	970	970	970	0
198	20250205	162300	383500839	970	970	970	970	0
199	20250205	162200	383500839	970	970	970	970	0
200	20250205	162100	383500839	970	970	970	970	0
201	20250205	162000	383500839	970	970	970	970	0
202	20250205	161900	383500839	970	970	970	970	0
203	20250205	161800	383500839	970	970	970	970	0
204	20250205	161700	383500839	970	970	970	970	0
205	20250205	161600	383500839	970	970	970	970	0
206	20250205	161500	383500839	970	970	970	970	0
207	20250205	161400	383500839	970	970	970	970	0
208	20250205	161300	383500839	970	970	970	970	0
209	20250205	161200	383500839	970	970	970	970	0
210	20250205	161100	383500839	970	970	970	970	0
211	20250205	161000	383500839	970	970	970	970	0
212	20250205	160900	383500839	970	970	970	970	5084
213	20250205	160800	383500839	970	970	970	970	0
214	20250205	160700	383500839	970	970	970	970	0
215	20250205	160600	383500839	970	970	970	970	0
216	20250205	160500	383500839	970	970	970	970	0
217	20250205	160400	383500839	970	970	970	970	0
218	20250205	160300	383500839	970	970	970	970	0
219	20250205	160200	383500839	970	970	970	970	0
220	20250205	160100	383500839	970	970	970	970	0
221	20250205	160000	383500839	970	970	970	970	0
222	20250205	155900	383500839	970	970	970	970	0
223	20250205	155800	383500839	970	970	970	970	0
224	20250205	155700	383500839	970	970	970	970	0
225	20250205	155600	383500839	970	970	970	970	0
226	20250205	155500	383500839	970	970	970	970	0
227	20250205	155400	383500839	970	970	970	970	0
228	20250205	155300	383500839	970	970	970	970	0
229	20250205	155200	383500839	970	970	970	970	0
230	20250205	155100	383500839	970	970	970	970	0
231	20250205	155000	383500839	970	970	970	970	0
232	20250205	154900	383500839	970	970	970	970	0
233	20250205	154800	383500839	970	970	970	970	0
234	20250205	154700	383500839	970	970	970	970	0
235	20250205	154600	383500839	970	970	970	970	0
236	20250205	154500	383500839	970	970	970	970	0
237	20250205	154400	383500839	970	970	970	970	0
238	20250205	154300	383500839	970	970	970	970	0
239	20250205	154200	383500839	970	970	970	970	0
240	20250205	154100	383500839	970	970	970	970	0
241	20250205	154000	383500839	970	970	970	970	0
242	20250205	153900	383500839	970	970	970	970	5084
243	20250205	153800	383500839	970	970	970	970	0
244	20250205	153700	383500839	970	970	970	970	0
245	20250205	153600	383500839	970	970	970	970	0
246	20250205	153500	383500839	970	970	970	970	0
247	20250205	153400	383500839	970	970	970	970	0
248	20250205	153300	383500839	970	970	970	970	0
249	20250205	153200	383500839	970	970	970	970	0
250	20250205	153100	383500839	970	970	970	970	0
251	20250205	153000	383500839	970	970	970	970	5084
252	20250205	152900	378569359	968	968	968	968	0
253	20250205	152800	378569359	968	968	968	968	0
254	20250205	152700	378569359	968	968	968	968	0
255	20250205	152600	378569359	968	968	968	968	0
256	20250205	152500	378569359	968	968	968	968	0
257	20250205	152400	378569359	968	968	968	968	0
258	20250205	152300	378569359	968	968	968	968	0
259	20250205	152200	378569359	968	968	968	968	0
260	20250205	152100	378569359	968	968	968	968	0
261	20250205	152000	378569359	968	968	968	968	0
262	20250205	151900	378569359	968	970	970	968	1010
263	20250205	151800	377589679	970	967	970	967	1280
264	20250205	151700	376351879	967	968	968	967	1500
265	20250205	151600	374901329	968	968	968	968	66
266	20250205	151500	374837441	968	968	968	968	1
267	20250205	151400	374836473	966	966	966	966	0
268	20250205	151300	374836473	966	966	966	966	30
269	20250205	151200	374807493	966	967	967	966	4000
270	20250205	151100	370942908	966	966	966	966	0
271	20250205	151000	370942908	966	972	972	966	2001
272	20250205	150900	369005741	972	972	972	972	10
273	20250205	150800	368996021	972	972	972	972	8
274	20250205	150700	368988245	973	973	973	973	0
275	20250205	150600	368988245	973	973	973	973	0
276	20250205	150500	368988245	973	973	973	973	0
277	20250205	150400	368988245	973	973	973	973	2
278	20250205	150300	368986299	973	973	973	973	52
279	20250205	150200	368935703	970	970	970	970	5
280	20250205	150100	368930853	970	970	970	970	0
281	20250205	150000	368930853	970	970	970	970	2092
282	20250205	145900	366901613	974	974	974	974	3
283	20250205	145800	366898691	974	973	975	973	3005
284	20250205	145700	363974819	974	973	974	973	1506
285	20250205	145600	362509125	973	973	973	973	5
286	20250205	145500	362504260	973	973	973	973	1
287	20250205	145400	362503287	970	971	971	970	65
288	20250205	145300	362440232	973	973	973	973	50
289	20250205	145200	362391582	973	973	973	973	1
290	20250205	145100	362390609	972	972	973	972	10
291	20250205	145000	362380888	972	972	973	972	2005
292	20250205	144900	360431060	972	972	972	972	1
293	20250205	144800	360430088	971	971	971	971	146
294	20250205	144700	360288322	971	969	971	969	1254
295	20250205	144600	359070796	968	968	968	968	0
296	20250205	144500	359070796	968	968	968	968	0
297	20250205	144400	359070796	968	968	968	968	0
298	20250205	144300	359070796	968	968	968	968	0
299	20250205	144200	359070796	968	968	968	968	500
300	20250205	144100	358586796	973	973	973	973	0
301	20250205	144000	358586796	973	973	973	973	0
302	20250205	143900	358586796	973	973	973	973	0
303	20250205	143800	358586796	973	973	973	973	0
304	20250205	143700	358586796	973	973	973	973	0
305	20250205	143600	358586796	973	973	973	973	300
306	20250205	143500	358294896	969	969	969	969	0
307	20250205	143400	358294896	969	969	969	969	80
308	20250205	143300	358217376	968	968	968	968	0
309	20250205	143200	358217376	968	968	968	968	8
310	20250205	143100	358209632	975	975	975	975	0
311	20250205	143000	358209632	975	975	975	975	0
312	20250205	142900	358209632	975	968	975	968	3
313	20250205	142800	358206721	968	968	968	968	1000
314	20250205	142700	357238721	969	969	969	969	360
315	20250205	142600	356889881	969	970	970	969	2
316	20250205	142500	356887942	969	969	969	969	0
317	20250205	142400	356887942	969	969	969	969	0
318	20250205	142300	356887942	969	969	969	969	0
319	20250205	142200	356887942	969	969	969	969	9
320	20250205	142100	356879221	968	968	968	968	0
321	20250205	142000	356879221	968	968	968	968	0
322	20250205	141900	356879221	968	968	968	968	0
323	20250205	141800	356879221	968	968	968	968	1
324	20250205	141700	356878253	968	968	968	968	0
325	20250205	141600	356878253	968	969	969	968	150
326	20250205	141500	356732965	968	970	970	968	3275
327	20250205	141400	353559667	968	968	968	968	1812
328	20250205	141300	351805651	968	968	968	968	16
329	20250205	141200	351790163	967	967	967	967	0
330	20250205	141100	351790163	967	967	967	967	0
331	20250205	141000	351790163	967	967	967	967	0
332	20250205	140900	351790163	967	967	967	967	104
333	20250205	140800	351689595	966	966	966	966	500
334	20250205	140700	351206595	967	967	967	967	0
335	20250205	140600	351206595	967	967	967	967	0
336	20250205	140500	351206595	967	967	967	967	39
337	20250205	140400	351168882	967	967	967	967	580
338	20250205	140300	350608022	967	967	967	967	0
339	20250205	140200	350608022	967	967	967	967	0
340	20250205	140100	350608022	967	967	967	967	753
341	20250205	140000	349879871	967	967	967	967	0
342	20250205	135900	349879871	967	966	967	966	1000
343	20250205	135800	348913601	966	966	966	966	3
344	20250205	135700	348910703	966	966	966	966	396
345	20250205	135600	348528167	966	966	966	966	0
346	20250205	135500	348528167	966	966	966	966	88
347	20250205	135400	348443159	966	966	966	966	205
348	20250205	135300	348245129	966	966	966	966	210
349	20250205	135200	348042269	966	966	966	966	1500
350	20250205	135100	346593269	966	966	966	966	0
351	20250205	135000	346593269	966	966	966	966	0
352	20250205	134900	346593269	966	966	966	966	70
353	20250205	134800	346525649	966	966	966	966	0
354	20250205	134700	346525649	966	966	966	966	0
355	20250205	134600	346525649	966	966	966	966	13
356	20250205	134500	346513091	966	966	966	966	400
357	20250205	134400	346126691	966	966	966	966	505
358	20250205	134300	345638861	966	965	966	965	605
359	20250205	134200	345054991	965	965	965	965	0
360	20250205	134100	345054991	965	965	965	965	1239
361	20250205	134000	343859356	965	965	965	965	913
362	20250205	133900	342978311	965	965	965	965	985
363	20250205	133800	342027786	965	965	965	965	0
364	20250205	133700	342027786	965	965	965	965	100
365	20250205	133600	341931286	965	965	965	965	0
366	20250205	133500	341931286	965	965	965	965	0
367	20250205	133400	341931286	965	965	965	965	4
368	20250205	133300	341927426	965	965	965	965	10
369	20250205	133200	341917776	965	965	965	964	2053
370	20250205	133100	339937634	965	965	965	965	153
371	20250205	133000	339789989	965	965	965	965	100
372	20250205	132900	339693489	965	965	965	965	400
373	20250205	132800	339307489	964	964	964	964	0
374	20250205	132700	339307489	964	964	964	963	1386
375	20250205	132600	337972443	964	965	965	964	159
376	20250205	132500	337819067	965	965	965	965	3
377	20250205	132400	337816172	965	965	965	965	128
378	20250205	132300	337692652	965	965	965	965	288
379	20250205	132200	337414732	963	963	963	963	0
380	20250205	132100	337414732	963	963	963	963	0
381	20250205	132000	337414732	963	964	964	963	657
382	20250205	131900	336782032	963	964	964	963	1500
383	20250205	131800	335337487	964	964	964	964	1000
384	20250205	131700	334373487	963	963	963	963	0
385	20250205	131600	334373487	963	963	963	963	0
386	20250205	131500	334373487	963	963	963	963	0
387	20250205	131400	334373487	963	965	965	963	185
388	20250205	131300	334195137	965	965	965	965	28
389	20250205	131200	334168117	965	965	965	965	0
390	20250205	131100	334168117	965	965	965	965	5
391	20250205	131000	334163292	969	969	969	969	0
392	20250205	130900	334163292	969	969	969	969	0
393	20250205	130800	334163292	969	969	969	969	17
394	20250205	130700	334146819	969	969	969	969	5
395	20250205	130600	334141974	969	969	969	969	1
396	20250205	130500	334141005	960	967	967	960	9193
397	20250205	130400	325282603	967	970	970	967	12198
398	20250205	130300	313475734	971	971	971	971	435
399	20250205	130200	313053349	972	972	972	972	0
400	20250205	130100	313053349	972	972	972	972	285
401	20250205	130000	312776329	973	973	973	973	2118
402	20250205	125900	310715515	974	974	974	974	0
403	20250205	125800	310715515	974	974	974	974	130
404	20250205	125700	310588895	973	973	973	973	0
405	20250205	125600	310588895	973	974	974	973	869
406	20250205	125500	309743307	974	974	974	974	1364
407	20250205	125400	308414771	974	974	974	974	400
408	20250205	125300	308025171	975	975	975	975	4
409	20250205	125200	308021271	974	974	974	974	0
410	20250205	125100	308021271	974	974	974	974	0
411	20250205	125000	308021271	974	974	974	974	0
412	20250205	124900	308021271	974	974	974	974	0
413	20250205	124800	308021271	974	974	974	974	122
414	20250205	124700	307902443	975	975	975	975	106
415	20250205	124600	307799093	975	975	975	975	8
416	20250205	124500	307791293	974	974	974	974	0
417	20250205	124400	307791293	974	974	974	974	11
418	20250205	124300	307780579	975	975	975	975	14
419	20250205	124200	307766929	975	975	975	975	50
420	20250205	124100	307718179	978	978	978	978	100
421	20250205	124000	307620379	978	978	978	978	10
422	20250205	123900	307610599	978	978	978	978	15
423	20250205	123800	307595929	978	978	978	978	0
424	20250205	123700	307595929	978	978	978	978	120
425	20250205	123600	307478569	979	979	979	979	0
426	20250205	123500	307478569	979	979	979	979	0
427	20250205	123400	307478569	979	979	979	979	1
428	20250205	123300	307477590	974	974	974	974	500
429	20250205	123200	306990590	973	973	973	973	0
430	20250205	123100	306990590	973	973	973	973	200
431	20250205	123000	306795990	973	974	974	973	875
432	20250205	122900	305944315	979	979	979	979	609
433	20250205	122800	305348104	979	979	979	979	0
434	20250205	122700	305348104	979	979	979	979	0
435	20250205	122600	305348104	979	979	979	979	490
436	20250205	122500	304868394	979	979	979	979	0
437	20250205	122400	304868394	979	979	979	979	3
438	20250205	122300	304865457	979	979	979	979	0
439	20250205	122200	304865457	979	979	979	979	0
440	20250205	122100	304865457	979	979	979	979	161
441	20250205	122000	304707838	979	979	979	979	53
442	20250205	121900	304655951	979	979	979	979	5001
443	20250205	121800	299759972	979	979	979	979	1
444	20250205	121700	299758993	976	976	976	976	500
445	20250205	121600	299270993	974	974	974	974	11
446	20250205	121500	299260279	974	971	974	971	253
447	20250205	121400	299014371	970	970	970	970	31
448	20250205	121300	298984301	967	967	967	967	0
449	20250205	121200	298984301	967	967	967	967	0
450	20250205	121100	298984301	967	967	967	967	2919
451	20250205	121000	296161628	967	967	967	967	0
452	20250205	120900	296161628	967	967	967	967	2
453	20250205	120800	296159694	967	967	967	967	100
454	20250205	120700	296062994	966	966	966	966	0
455	20250205	120600	296062994	966	966	966	966	0
456	20250205	120500	296062994	966	966	966	966	0
457	20250205	120400	296062994	966	966	966	966	1
458	20250205	120300	296062028	972	972	972	972	1
459	20250205	120200	296061056	965	965	965	965	0
460	20250205	120100	296061056	965	965	965	965	0
461	20250205	120000	296061056	965	965	965	965	0
462	20250205	115900	296061056	965	967	967	965	1501
463	20250205	115800	294612571	966	968	968	966	2500
464	20250205	115700	292197526	973	971	973	971	643
465	20250205	115600	291572687	971	968	971	968	191
466	20250205	115500	291387577	967	966	968	966	475
467	20250205	115400	290928107	965	964	965	964	905
468	20250205	115300	290054783	964	964	964	964	0
469	20250205	115200	290054783	964	964	964	964	210
470	20250205	115100	289852343	960	960	960	960	0
471	20250205	115000	289852343	960	960	960	960	1503
472	20250205	114900	288409463	960	964	964	960	4148
473	20250205	114800	284425800	961	961	961	961	1023
474	20250205	114700	283442697	960	960	960	960	0
475	20250205	114600	283442697	960	960	964	960	2994
476	20250205	114500	280568453	959	960	961	959	6900
477	20250205	114400	273943550	960	961	966	960	4824
478	20250205	114300	269305781	959	967	968	959	6490
479	20250205	114200	263068181	967	966	967	966	1641
480	20250205	114100	261481555	965	964	965	962	3325
481	20250205	114000	258274320	965	964	965	964	1560
482	20250205	113900	256770270	963	963	963	963	503
483	20250205	113800	256285881	963	963	963	963	0
484	20250205	113700	256285881	963	960	963	960	1260
485	20250205	113600	255074631	960	961	961	960	2069
486	20250205	113500	253088286	960	965	965	960	870
487	20250205	113400	252252076	965	965	965	965	1
488	20250205	113300	252251111	960	963	963	960	8728
489	20250205	113200	243863853	964	966	966	964	854
490	20250205	113100	243040397	966	965	966	965	3488
491	20250205	113000	239674476	960	960	960	960	2696
492	20250205	112900	237086316	962	967	968	960	17493
493	20250205	112800	220228408	968	969	969	968	312
494	20250205	112700	219926286	972	968	972	968	4089
495	20250205	112600	215964256	965	965	965	965	1363
496	20250205	112500	214648961	964	969	969	964	6242
497	20250205	112400	208618173	969	970	970	968	138
498	20250205	112300	208484453	970	970	970	969	1090
499	20250205	112200	207427644	970	972	972	969	16622
500	20250205	112100	191298211	972	974	974	972	2260
501	20250205	112000	189100976	973	976	976	973	1535
502	20250205	111900	187604810	975	979	979	975	1655
503	20250205	111800	185991045	979	975	979	975	1212
504	20250205	111700	184808541	975	977	977	975	1401
505	20250205	111600	183442056	976	978	984	976	7603
506	20250205	111500	176014345	979	982	984	979	65295
507	20250205	111400	112059300	982	982	982	982	0
508	20250205	111300	112059300	982	982	982	982	46
509	20250205	111200	112014128	981	981	981	981	1506
510	20250205	111100	110536742	982	983	983	981	8676
511	20250205	111000	102016760	984	986	986	984	2462
512	20250205	110900	99594150	985	985	985	985	467
513	20250205	110800	99134155	985	985	985	985	2
514	20250205	110700	99132185	985	985	985	985	0
515	20250205	110600	99132185	985	985	985	985	0
516	20250205	110500	99132185	985	985	985	985	1729
517	20250205	110400	97429120	985	985	985	985	152
518	20250205	110300	97279400	985	985	985	985	0
519	20250205	110200	97279400	985	985	985	985	0
520	20250205	110100	97279400	985	985	985	985	300
521	20250205	110000	96983900	985	986	986	985	3872
522	20250205	105900	93169848	986	986	986	986	765
523	20250205	105800	92415558	986	988	988	986	5159
524	20250205	105700	87323441	989	989	989	989	0
525	20250205	105600	87323441	989	989	989	989	0
526	20250205	105500	87323441	989	989	989	989	235
527	20250205	105400	87091026	989	989	989	989	873
528	20250205	105300	86227629	989	989	989	989	647
529	20250205	105200	85587746	990	990	990	990	766
530	20250205	105100	84829406	990	990	990	990	0
531	20250205	105000	84829406	990	990	990	990	0
532	20250205	104900	84829406	990	990	990	990	0
533	20250205	104800	84829406	990	990	990	990	873
534	20250205	104700	83965136	990	990	990	990	0
535	20250205	104600	83965136	990	990	990	990	1068
536	20250205	104500	82907816	991	991	991	991	32
537	20250205	104400	82876104	993	993	993	993	0
538	20250205	104300	82876104	993	993	993	993	0
539	20250205	104200	82876104	993	993	993	993	0
540	20250205	104100	82876104	993	993	993	993	0
541	20250205	104000	82876104	993	993	993	993	0
542	20250205	103900	82876104	993	993	993	993	6
543	20250205	103800	82870146	993	993	993	993	0
544	20250205	103700	82870146	993	993	993	993	0
545	20250205	103600	82870146	993	993	993	993	0
546	20250205	103500	82870146	993	993	993	993	0
547	20250205	103400	82870146	993	993	993	993	85
548	20250205	103300	82785741	988	988	988	988	1
549	20250205	103200	82784753	988	988	988	988	421
550	20250205	103100	82368805	989	990	990	989	1641
551	20250205	103000	80745855	990	990	990	990	3614
552	20250205	102900	77167995	991	992	992	991	3081
553	20250205	102800	74114238	992	992	992	992	551
554	20250205	102700	73567646	992	992	992	992	0
555	20250205	102600	73567646	992	992	992	992	97
556	20250205	102500	73471422	992	992	992	992	1
557	20250205	102400	73470430	993	993	993	993	1
558	20250205	102300	73469437	993	993	993	993	1
559	20250205	102200	73468444	992	992	992	992	1402
560	20250205	102100	72077660	994	994	994	994	0
561	20250205	102000	72077660	994	992	994	992	2232
562	20250205	101900	69863452	992	992	992	992	5
563	20250205	101800	69858492	995	995	995	995	0
564	20250205	101700	69858492	995	995	995	995	0
565	20250205	101600	69858492	995	995	995	995	2
566	20250205	101500	69856502	995	995	995	995	0
567	20250205	101400	69856502	995	995	995	995	1
568	20250205	101300	69855507	995	995	995	995	0
569	20250205	101200	69855507	995	995	995	995	241
570	20250205	101100	69615712	991	991	991	991	0
571	20250205	101000	69615712	991	991	991	991	30
572	20250205	100900	69585982	990	990	990	990	0
573	20250205	100800	69585982	990	995	995	990	3252
574	20250205	100700	66364548	995	995	995	995	5
575	20250205	100600	66359573	995	995	995	995	4
576	20250205	100500	66355593	990	990	990	990	0
577	20250205	100400	66355593	990	990	990	990	0
578	20250205	100300	66355593	990	990	990	990	2448
579	20250205	100200	63932073	990	990	990	990	3991
580	20250205	100100	59980983	990	992	992	990	2374
581	20250205	100000	57629701	992	992	992	992	0
582	20250205	095900	57629701	992	992	992	992	162
583	20250205	095800	57468997	993	994	994	993	172
584	20250205	095700	57298031	994	994	994	994	0
585	20250205	095600	57298031	994	994	994	994	4
586	20250205	095500	57294055	994	995	995	994	3
587	20250205	095400	57291071	995	995	995	990	3770
588	20250205	095300	53555691	992	995	995	992	2241
589	20250205	095200	51332067	996	996	996	996	0
590	20250205	095100	51332067	996	996	996	996	1
591	20250205	095000	51331071	998	998	998	998	0
592	20250205	094900	51331071	998	998	998	998	1024
593	20250205	094800	50309119	998	996	998	996	2
594	20250205	094700	50307125	996	996	996	996	0
595	20250205	094600	50307125	996	996	996	996	0
596	20250205	094500	50307125	996	996	996	995	6318
597	20250205	094400	44014398	995	996	996	995	7
598	20250205	094300	44007427	996	996	996	996	0
599	20250205	094200	44007427	996	996	996	996	0
600	20250205	094100	44007427	996	996	996	996	0
601	20250205	094000	44007427	996	996	996	996	1
602	20250205	093900	44006431	996	993	996	993	1395
603	20250205	093800	42621151	993	993	993	993	155
604	20250205	093700	42467236	992	992	992	992	0
605	20250205	093600	42467236	992	992	992	992	0
606	20250205	093500	42467236	992	996	996	992	304
607	20250205	093400	42165268	996	995	996	995	514
608	20250205	093300	41653397	993	993	993	993	0
609	20250205	093200	41653397	993	993	993	993	0
610	20250205	093100	41653397	993	993	993	993	875
611	20250205	093000	40784522	995	995	995	995	9
612	20250205	092900	40775567	993	993	993	993	413
613	20250205	092800	40365458	990	991	991	990	459
614	20250205	092700	39910803	992	993	993	992	453
615	20250205	092600	39461286	993	997	997	993	1917
616	20250205	092500	37555848	997	996	997	996	1555
617	20250205	092400	36006818	996	994	996	994	198
618	20250205	092300	35809904	996	993	996	993	101
619	20250205	092200	35709608	993	993	993	993	0
620	20250205	092100	35709608	993	993	993	993	100
621	20250205	092000	35610308	993	994	994	993	9
622	20250205	091900	35601366	993	993	993	993	0
623	20250205	091800	35601366	993	993	993	993	9
624	20250205	091700	35592429	994	997	997	994	765
625	20250205	091600	34832016	997	995	997	995	470
626	20250205	091500	34363958	993	995	995	993	210
627	20250205	091400	34155023	995	990	995	990	1360
628	20250205	091300	32804193	995	990	996	990	1172
629	20250205	091200	31638793	998	998	998	998	1
630	20250205	091100	31637795	989	989	989	989	0
631	20250205	091000	31637795	989	989	989	989	0
632	20250205	090900	31637795	989	989	989	989	0
633	20250205	090800	31637795	989	995	997	989	1984
634	20250205	090700	29661303	986	986	986	986	600
635	20250205	090600	29069703	985	985	985	985	0
636	20250205	090500	29069703	985	985	985	985	2000
637	20250205	090400	27099703	981	1000	1000	981	14588
638	20250205	090300	12732924	1000	1000	1000	1000	52
639	20250205	090200	12680924	1000	992	1000	983	6716
640	20250205	090100	6034267	1007	1007	1007	1007	0
641	20250205	090000	6034267	1007	991	1007	991	6085