KissMeData/074430/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	194800	1911620772	905	905	905	905	32153
3	20250204	194700	1911620772	905	905	905	905	0
4	20250204	194600	1911620772	905	905	905	905	0
5	20250204	194500	1911620772	905	905	905	905	0
6	20250204	194400	1911620772	905	905	905	905	0
7	20250204	194300	1911620772	905	905	905	905	0
8	20250204	194200	1911620772	905	905	905	905	0
9	20250204	194100	1911620772	905	905	905	905	0
10	20250204	194000	1911620772	905	905	905	905	0
11	20250204	193900	1911620772	905	905	905	905	0
12	20250204	193800	1911620772	905	905	905	905	0
13	20250204	193700	1911620772	905	905	905	905	0
14	20250204	193600	1911620772	905	905	905	905	0
15	20250204	193500	1911620772	905	905	905	905	0
16	20250204	193400	1911620772	905	905	905	905	0
17	20250204	193300	1911620772	905	905	905	905	0
18	20250204	193200	1911620772	905	905	905	905	0
19	20250204	193100	1911620772	905	905	905	905	0
20	20250204	193000	1911620772	905	905	905	905	0
21	20250204	192900	1911620772	905	905	905	905	0
22	20250204	192800	1911620772	905	905	905	905	0
23	20250204	192700	1911620772	905	905	905	905	0
24	20250204	192600	1911620772	905	905	905	905	0
25	20250204	192500	1911620772	905	905	905	905	0
26	20250204	192400	1911620772	905	905	905	905	0
27	20250204	192300	1911620772	905	905	905	905	0
28	20250204	192200	1911620772	905	905	905	905	0
29	20250204	192100	1911620772	905	905	905	905	0
30	20250204	192000	1911620772	905	905	905	905	0
31	20250204	191900	1911620772	905	905	905	905	0
32	20250204	191800	1911620772	905	905	905	905	32153
33	20250204	191700	1911620772	905	905	905	905	0
34	20250204	191600	1911620772	905	905	905	905	0
35	20250204	191500	1911620772	905	905	905	905	0
36	20250204	191400	1911620772	905	905	905	905	0
37	20250204	191300	1911620772	905	905	905	905	0
38	20250204	191200	1911620772	905	905	905	905	0
39	20250204	191100	1911620772	905	905	905	905	0
40	20250204	191000	1911620772	905	905	905	905	0
41	20250204	190900	1911620772	905	905	905	905	0
42	20250204	190800	1911620772	905	905	905	905	0
43	20250204	190700	1911620772	905	905	905	905	0
44	20250204	190600	1911620772	905	905	905	905	0
45	20250204	190500	1911620772	905	905	905	905	0
46	20250204	190400	1911620772	905	905	905	905	0
47	20250204	190300	1911620772	905	905	905	905	0
48	20250204	190200	1911620772	905	905	905	905	0
49	20250204	190100	1911620772	905	905	905	905	0
50	20250204	190000	1911620772	905	905	905	905	0
51	20250204	185900	1911620772	905	905	905	905	0
52	20250204	185800	1911620772	905	905	905	905	0
53	20250204	185700	1911620772	905	905	905	905	0
54	20250204	185600	1911620772	905	905	905	905	0
55	20250204	185500	1911620772	905	905	905	905	0
56	20250204	185400	1911620772	905	905	905	905	0
57	20250204	185300	1911620772	905	905	905	905	0
58	20250204	185200	1911620772	905	905	905	905	0
59	20250204	185100	1911620772	905	905	905	905	0
60	20250204	185000	1911620772	905	905	905	905	0
61	20250204	184900	1911620772	905	905	905	905	0
62	20250204	184800	1911620772	905	905	905	905	32153
63	20250204	184700	1911620772	905	905	905	905	0
64	20250204	184600	1911620772	905	905	905	905	0
65	20250204	184500	1911620772	905	905	905	905	0
66	20250204	184400	1911620772	905	905	905	905	0
67	20250204	184300	1911620772	905	905	905	905	0
68	20250204	184200	1911620772	905	905	905	905	0
69	20250204	184100	1911620772	905	905	905	905	0
70	20250204	184000	1911620772	905	905	905	905	0
71	20250204	183900	1911620772	905	905	905	905	0
72	20250204	183800	1911620772	905	905	905	905	0
73	20250204	183700	1911620772	905	905	905	905	0
74	20250204	183600	1911620772	905	905	905	905	0
75	20250204	183500	1911620772	905	905	905	905	0
76	20250204	183400	1911620772	905	905	905	905	0
77	20250204	183300	1911620772	905	905	905	905	0
78	20250204	183200	1911620772	905	905	905	905	0
79	20250204	183100	1911620772	905	905	905	905	0
80	20250204	183000	1911620772	905	905	905	905	0
81	20250204	182900	1911620772	905	905	905	905	0
82	20250204	182800	1911620772	905	905	905	905	0
83	20250204	182700	1911620772	905	905	905	905	0
84	20250204	182600	1911620772	905	905	905	905	0
85	20250204	182500	1911620772	905	905	905	905	0
86	20250204	182400	1911620772	905	905	905	905	0
87	20250204	182300	1911620772	905	905	905	905	0
88	20250204	182200	1911620772	905	905	905	905	0
89	20250204	182100	1911620772	905	905	905	905	0
90	20250204	182000	1911620772	905	905	905	905	0
91	20250204	181900	1911620772	905	905	905	905	0
92	20250204	181800	1911620772	905	905	905	905	32153
93	20250204	181700	1911620772	905	905	905	905	0
94	20250204	181600	1911620772	905	905	905	905	0
95	20250204	181500	1911620772	905	905	905	905	0
96	20250204	181400	1911620772	905	905	905	905	0
97	20250204	181300	1911620772	905	905	905	905	0
98	20250204	181200	1911620772	905	905	905	905	0
99	20250204	181100	1911620772	905	905	905	905	0
100	20250204	181000	1911620772	905	905	905	905	0
101	20250204	180900	1911620772	905	905	905	905	0
102	20250204	180800	1911620772	905	905	905	905	0
103	20250204	180700	1911620772	905	905	905	905	0
104	20250204	180600	1911620772	905	905	905	905	0
105	20250204	180500	1911620772	905	905	905	905	0
106	20250204	180400	1911620772	905	905	905	905	0
107	20250204	180300	1911620772	905	905	905	905	0
108	20250204	180200	1911620772	905	905	905	905	0
109	20250204	180100	1911620772	905	905	905	905	0
110	20250204	180000	1911620772	905	905	905	905	0
111	20250204	175900	1911620772	905	905	905	905	0
112	20250204	175800	1911620772	905	905	905	905	0
113	20250204	175700	1911620772	905	905	905	905	0
114	20250204	175600	1911620772	905	905	905	905	0
115	20250204	175500	1911620772	905	905	905	905	0
116	20250204	175400	1911620772	905	905	905	905	0
117	20250204	175300	1911620772	905	905	905	905	0
118	20250204	175200	1911620772	905	905	905	905	0
119	20250204	175100	1911620772	905	905	905	905	0
120	20250204	175000	1911620772	905	905	905	905	0
121	20250204	174900	1911620772	905	905	905	905	0
122	20250204	174800	1911620772	905	905	905	905	32153
123	20250204	174700	1911620772	905	905	905	905	0
124	20250204	174600	1911620772	905	905	905	905	0
125	20250204	174500	1911620772	905	905	905	905	0
126	20250204	174400	1911620772	905	905	905	905	0
127	20250204	174300	1911620772	905	905	905	905	0
128	20250204	174200	1911620772	905	905	905	905	0
129	20250204	174100	1911620772	905	905	905	905	0
130	20250204	174000	1911620772	905	905	905	905	0
131	20250204	173900	1911620772	905	905	905	905	0
132	20250204	173800	1911620772	905	905	905	905	0
133	20250204	173700	1911620772	905	905	905	905	0
134	20250204	173600	1911620772	905	905	905	905	0
135	20250204	173500	1911620772	905	905	905	905	0
136	20250204	173400	1911620772	905	905	905	905	0
137	20250204	173300	1911620772	905	905	905	905	0
138	20250204	173200	1911620772	905	905	905	905	0
139	20250204	173100	1911620772	905	905	905	905	0
140	20250204	173000	1911620772	905	905	905	905	0
141	20250204	172900	1911620772	905	905	905	905	0
142	20250204	172800	1911620772	905	905	905	905	0
143	20250204	172700	1911620772	905	905	905	905	0
144	20250204	172600	1911620772	905	905	905	905	0
145	20250204	172500	1911620772	905	905	905	905	0
146	20250204	172400	1911620772	905	905	905	905	0
147	20250204	172300	1911620772	905	905	905	905	0
148	20250204	172200	1911620772	905	905	905	905	0
149	20250204	172100	1911620772	905	905	905	905	0
150	20250204	172000	1911620772	905	905	905	905	0
151	20250204	171900	1911620772	905	905	905	905	0
152	20250204	171800	1911620772	905	905	905	905	32153
153	20250204	171700	1911620772	905	905	905	905	0
154	20250204	171600	1911620772	905	905	905	905	0
155	20250204	171500	1911620772	905	905	905	905	0
156	20250204	171400	1911620772	905	905	905	905	0
157	20250204	171300	1911620772	905	905	905	905	0
158	20250204	171200	1911620772	905	905	905	905	0
159	20250204	171100	1911620772	905	905	905	905	0
160	20250204	171000	1911620772	905	905	905	905	0
161	20250204	170900	1911620772	905	905	905	905	0
162	20250204	170800	1911620772	905	905	905	905	0
163	20250204	170700	1911620772	905	905	905	905	0
164	20250204	170600	1911620772	905	905	905	905	0
165	20250204	170500	1911620772	905	905	905	905	0
166	20250204	170400	1911620772	905	905	905	905	0
167	20250204	170300	1911620772	905	905	905	905	0
168	20250204	170200	1911620772	905	905	905	905	0
169	20250204	170100	1911620772	905	905	905	905	0
170	20250204	170000	1911620772	905	905	905	905	0
171	20250204	165900	1911620772	905	905	905	905	0
172	20250204	165800	1911620772	905	905	905	905	0
173	20250204	165700	1911620772	905	905	905	905	0
174	20250204	165600	1911620772	905	905	905	905	0
175	20250204	165500	1911620772	905	905	905	905	0
176	20250204	165400	1911620772	905	905	905	905	0
177	20250204	165300	1911620772	905	905	905	905	0
178	20250204	165200	1911620772	905	905	905	905	0
179	20250204	165100	1911620772	905	905	905	905	0
180	20250204	165000	1911620772	905	905	905	905	0
181	20250204	164900	1911620772	905	905	905	905	0
182	20250204	164800	1911620772	905	905	905	905	32153
183	20250204	164700	1911620772	905	905	905	905	0
184	20250204	164600	1911620772	905	905	905	905	0
185	20250204	164500	1911620772	905	905	905	905	0
186	20250204	164400	1911620772	905	905	905	905	0
187	20250204	164300	1911620772	905	905	905	905	0
188	20250204	164200	1911620772	905	905	905	905	0
189	20250204	164100	1911620772	905	905	905	905	0
190	20250204	164000	1911620772	905	905	905	905	0
191	20250204	163900	1911620772	905	905	905	905	0
192	20250204	163800	1911620772	905	905	905	905	0
193	20250204	163700	1911620772	905	905	905	905	0
194	20250204	163600	1911620772	905	905	905	905	0
195	20250204	163500	1911620772	905	905	905	905	0
196	20250204	163400	1911620772	905	905	905	905	0
197	20250204	163300	1911620772	905	905	905	905	0
198	20250204	163200	1911620772	905	905	905	905	0
199	20250204	163100	1911620772	905	905	905	905	0
200	20250204	163000	1911620772	905	905	905	905	0
201	20250204	162900	1911620772	905	905	905	905	0
202	20250204	162800	1911620772	905	905	905	905	0
203	20250204	162700	1911620772	905	905	905	905	0
204	20250204	162600	1911620772	905	905	905	905	0
205	20250204	162500	1911620772	905	905	905	905	0
206	20250204	162400	1911620772	905	905	905	905	0
207	20250204	162300	1911620772	905	905	905	905	0
208	20250204	162200	1911620772	905	905	905	905	0
209	20250204	162100	1911620772	905	905	905	905	0
210	20250204	162000	1911620772	905	905	905	905	0
211	20250204	161900	1911620772	905	905	905	905	0
212	20250204	161800	1911620772	905	905	905	905	32153
213	20250204	161700	1911620772	905	905	905	905	0
214	20250204	161600	1911620772	905	905	905	905	0
215	20250204	161500	1911620772	905	905	905	905	0
216	20250204	161400	1911620772	905	905	905	905	0
217	20250204	161300	1911620772	905	905	905	905	0
218	20250204	161200	1911620772	905	905	905	905	0
219	20250204	161100	1911620772	905	905	905	905	0
220	20250204	161000	1911620772	905	905	905	905	0
221	20250204	160900	1911620772	905	905	905	905	0
222	20250204	160800	1911620772	905	905	905	905	0
223	20250204	160700	1911620772	905	905	905	905	0
224	20250204	160600	1911620772	905	905	905	905	0
225	20250204	160500	1911620772	905	905	905	905	0
226	20250204	160400	1911620772	905	905	905	905	0
227	20250204	160300	1911620772	905	905	905	905	0
228	20250204	160200	1911620772	905	905	905	905	0
229	20250204	160100	1911620772	905	905	905	905	0
230	20250204	160000	1911620772	905	905	905	905	0
231	20250204	155900	1911620772	905	905	905	905	0
232	20250204	155800	1911620772	905	905	905	905	0
233	20250204	155700	1911620772	905	905	905	905	0
234	20250204	155600	1911620772	905	905	905	905	0
235	20250204	155500	1911620772	905	905	905	905	0
236	20250204	155400	1911620772	905	905	905	905	0
237	20250204	155300	1911620772	905	905	905	905	0
238	20250204	155200	1911620772	905	905	905	905	0
239	20250204	155100	1911620772	905	905	905	905	0
240	20250204	155000	1911620772	905	905	905	905	0
241	20250204	154900	1911620772	905	905	905	905	0
242	20250204	154800	1911620772	905	905	905	905	32153
243	20250204	154700	1911620772	905	905	905	905	0
244	20250204	154600	1911620772	905	905	905	905	0
245	20250204	154500	1911620772	905	905	905	905	0
246	20250204	154400	1911620772	905	905	905	905	0
247	20250204	154300	1911620772	905	905	905	905	0
248	20250204	154200	1911620772	905	905	905	905	0
249	20250204	154100	1911620772	905	905	905	905	0
250	20250204	154000	1911620772	905	905	905	905	0
251	20250204	153900	1911620772	905	905	905	905	0
252	20250204	153800	1911620772	905	905	905	905	0
253	20250204	153700	1911620772	905	905	905	905	0
254	20250204	153600	1911620772	905	905	905	905	0
255	20250204	153500	1911620772	905	905	905	905	0
256	20250204	153400	1911620772	905	905	905	905	0
257	20250204	153300	1911620772	905	905	905	905	0
258	20250204	153200	1911620772	905	905	905	905	0
259	20250204	153100	1911620772	905	905	905	905	0
260	20250204	153000	1911620772	905	905	905	905	32153
261	20250204	152900	1882522307	904	904	904	904	0
262	20250204	152800	1882522307	904	904	904	904	0
263	20250204	152700	1882522307	904	904	904	904	0
264	20250204	152600	1882522307	904	904	904	904	0
265	20250204	152500	1882522307	904	904	904	904	0
266	20250204	152400	1882522307	904	904	904	904	0
267	20250204	152300	1882522307	904	904	904	904	0
268	20250204	152200	1882522307	904	904	904	904	0
269	20250204	152100	1882522307	904	904	904	904	0
270	20250204	152000	1882522307	904	904	904	904	0
271	20250204	151900	1882522307	904	904	904	904	2509
272	20250204	151800	1880254171	903	903	904	902	12244
273	20250204	151700	1869202925	903	904	904	903	3895
274	20250204	151600	1865684441	903	903	907	902	8782
275	20250204	151500	1857758463	906	906	906	906	295
276	20250204	151400	1857491193	906	906	906	906	0
277	20250204	151300	1857491193	906	906	906	906	15
278	20250204	151200	1857477603	907	907	907	907	30
279	20250204	151100	1857450393	904	903	904	903	4985
280	20250204	151000	1852947814	903	907	907	903	6427
281	20250204	150900	1847140941	908	908	908	908	1
282	20250204	150800	1847140033	903	904	908	903	3038
283	20250204	150700	1844396667	904	905	905	904	7060
284	20250204	150600	1838013415	905	905	909	905	458
285	20250204	150500	1837598902	905	904	905	903	771
286	20250204	150400	1836901911	904	905	905	904	1350
287	20250204	150300	1835681502	905	908	908	905	1752
288	20250204	150200	1834095939	906	907	907	906	600
289	20250204	150100	1833552309	906	906	906	906	0
290	20250204	150000	1833552309	906	907	907	906	1419
291	20250204	145900	1832266691	908	907	908	907	26
292	20250204	145800	1832243105	906	906	906	906	2310
293	20250204	145700	1830150245	906	906	906	906	0
294	20250204	145600	1830150245	906	907	908	906	1968
295	20250204	145500	1828364485	907	907	907	907	85
296	20250204	145400	1828287390	907	906	907	906	116
297	20250204	145300	1828182179	906	906	906	906	16
298	20250204	145200	1828167683	907	907	907	907	111
299	20250204	145100	1828067006	908	908	908	908	1
300	20250204	145000	1828066098	906	905	906	905	192
301	20250204	144900	1827892288	906	906	906	906	0
302	20250204	144800	1827892288	906	906	906	906	1156
303	20250204	144700	1826844952	906	906	906	906	364
304	20250204	144600	1826515168	906	906	906	906	0
305	20250204	144500	1826515168	906	907	907	906	1220
306	20250204	144400	1825409843	909	909	909	909	769
307	20250204	144300	1824710822	904	904	904	904	824
308	20250204	144200	1823965926	909	906	909	904	1967
309	20250204	144100	1822187687	904	906	906	904	3131
310	20250204	144000	1819355612	907	907	907	907	5
311	20250204	143900	1819351077	907	907	907	907	308
312	20250204	143800	1819071721	910	910	910	910	0
313	20250204	143700	1819071721	910	906	910	906	1430
314	20250204	143600	1817773243	911	911	911	911	1
315	20250204	143500	1817772332	906	908	911	906	4789
316	20250204	143400	1813431048	909	909	909	909	1900
317	20250204	143300	1811703948	911	911	911	911	3
318	20250204	143200	1811701215	908	909	909	908	925
319	20250204	143100	1810861255	911	911	911	911	250
320	20250204	143000	1810633505	908	908	908	908	8
321	20250204	142900	1810626241	908	908	908	908	3
322	20250204	142800	1810623517	912	912	912	912	0
323	20250204	142700	1810623517	912	911	912	911	139
324	20250204	142600	1810496817	908	908	908	908	831
325	20250204	142500	1809742269	911	911	911	911	800
326	20250204	142400	1809013469	912	912	912	912	0
327	20250204	142300	1809013469	912	912	912	912	0
328	20250204	142200	1809013469	912	908	912	908	508
329	20250204	142100	1808552153	913	907	913	907	520
330	20250204	142000	1808080507	907	909	909	907	8145
331	20250204	141900	1800680877	909	909	909	909	0
332	20250204	141800	1800680877	909	910	910	909	7664
333	20250204	141700	1793714291	910	912	912	910	729
334	20250204	141600	1793050898	910	912	913	910	3600
335	20250204	141500	1789772984	912	912	912	912	618
336	20250204	141400	1789209368	915	915	915	915	0
337	20250204	141300	1789209368	915	914	915	914	2189
338	20250204	141200	1787208621	914	914	914	914	1
339	20250204	141100	1787207707	911	911	911	911	1084
340	20250204	141000	1786220183	914	910	914	910	1242
341	20250204	140900	1785089856	910	915	915	910	2677
342	20250204	140800	1782652162	915	915	915	915	0
343	20250204	140700	1782652162	915	915	915	915	0
344	20250204	140600	1782652162	915	915	915	915	5
345	20250204	140500	1782647587	912	912	912	912	200
346	20250204	140400	1782465187	915	915	915	915	0
347	20250204	140300	1782465187	915	915	915	915	0
348	20250204	140200	1782465187	915	915	915	915	1
349	20250204	140100	1782464272	916	916	916	916	0
350	20250204	140000	1782464272	916	916	916	916	40
351	20250204	135900	1782427632	916	914	916	914	1294
352	20250204	135800	1781244090	914	914	914	914	3
353	20250204	135700	1781241348	910	910	910	910	40
354	20250204	135600	1781204948	910	910	910	910	171
355	20250204	135500	1781049338	915	915	915	915	0
356	20250204	135400	1781049338	915	915	915	915	2
357	20250204	135300	1781047508	910	910	910	910	200
358	20250204	135200	1780865508	915	915	915	915	0
359	20250204	135100	1780865508	915	915	915	915	0
360	20250204	135000	1780865508	915	911	915	910	3898
361	20250204	134900	1777317698	911	911	911	911	6510
362	20250204	134800	1771387088	911	911	911	911	0
363	20250204	134700	1771387088	911	911	911	911	0
364	20250204	134600	1771387088	911	911	911	911	198
365	20250204	134500	1771206710	911	911	911	911	0
366	20250204	134400	1771206710	911	911	911	911	0
367	20250204	134300	1771206710	911	911	911	911	198
368	20250204	134200	1771026332	916	916	916	916	104
369	20250204	134100	1770931068	916	915	916	915	110
370	20250204	134000	1770830417	911	911	911	911	203
371	20250204	133900	1770645484	915	915	915	915	1
372	20250204	133800	1770644569	911	911	911	911	0
373	20250204	133700	1770644569	911	911	911	911	197
374	20250204	133600	1770465102	915	915	915	915	1
375	20250204	133500	1770464187	911	911	911	911	0
376	20250204	133400	1770464187	911	911	911	911	202
377	20250204	133300	1770280165	914	914	914	914	2
378	20250204	133200	1770278337	914	914	914	914	114
379	20250204	133100	1770174141	914	911	914	911	117
380	20250204	133000	1770067492	911	911	911	911	250
381	20250204	132900	1769839742	912	912	912	912	114
382	20250204	132800	1769735774	912	912	912	912	13
383	20250204	132700	1769723918	911	912	912	911	567
384	20250204	132600	1769207376	911	911	911	910	5916
385	20250204	132500	1763820294	912	912	912	912	0
386	20250204	132400	1763820294	912	912	912	912	21
387	20250204	132300	1763801142	914	914	914	914	0
388	20250204	132200	1763801142	914	912	914	912	451
389	20250204	132100	1763389826	912	914	914	912	200
390	20250204	132000	1763207420	912	912	912	912	5
391	20250204	131900	1763202860	914	914	914	914	94
392	20250204	131800	1763116944	913	913	913	913	406
393	20250204	131700	1762746266	914	914	914	914	0
394	20250204	131600	1762746266	914	914	914	914	3
395	20250204	131500	1762743524	914	914	914	914	0
396	20250204	131400	1762743524	914	914	915	914	40
397	20250204	131300	1762706927	914	914	914	914	0
398	20250204	131200	1762706927	914	914	914	914	5
399	20250204	131100	1762702357	914	914	915	914	510
400	20250204	131000	1762236208	914	914	914	914	4
401	20250204	130900	1762232552	911	911	911	911	0
402	20250204	130800	1762232552	911	911	911	911	198
403	20250204	130700	1762052174	914	914	914	914	0
404	20250204	130600	1762052174	914	912	914	912	1116
405	20250204	130500	1761034377	912	911	912	910	847
406	20250204	130400	1760262814	911	911	911	911	302
407	20250204	130300	1759987692	910	910	910	910	422
408	20250204	130200	1759603672	910	910	912	910	1161
409	20250204	130100	1758546608	910	911	911	910	1096
410	20250204	130000	1757549152	911	911	911	911	0
411	20250204	125900	1757549152	911	911	911	910	201
412	20250204	125800	1757366045	912	911	912	911	39
413	20250204	125700	1757330515	910	910	910	910	0
414	20250204	125600	1757330515	910	910	910	910	0
415	20250204	125500	1757330515	910	913	914	910	202
416	20250204	125400	1757146685	910	914	914	910	3
417	20250204	125300	1757143947	910	910	910	910	0
418	20250204	125200	1757143947	910	910	910	910	197
419	20250204	125100	1756964677	910	910	910	910	0
420	20250204	125000	1756964677	910	910	910	910	0
421	20250204	124900	1756964677	910	910	914	910	199
422	20250204	124800	1756783583	910	910	910	910	0
423	20250204	124700	1756783583	910	909	910	909	96
424	20250204	124600	1756696230	909	909	909	908	1062
425	20250204	124500	1755731378	910	910	910	910	2979
426	20250204	124400	1753020488	911	911	911	911	18
427	20250204	124300	1753004090	910	911	911	910	786
428	20250204	124200	1752288333	911	911	911	911	9
429	20250204	124100	1752280134	911	911	911	911	0
430	20250204	124000	1752280134	911	911	911	911	6
431	20250204	123900	1752274668	911	911	911	911	197
432	20250204	123800	1752095201	911	911	911	911	53
433	20250204	123700	1752046918	911	911	911	911	127
434	20250204	123600	1751931221	911	915	915	911	201
435	20250204	123500	1751748106	911	911	911	911	10
436	20250204	123400	1751738996	911	911	911	911	4441
437	20250204	123300	1747693245	911	915	915	911	1658
438	20250204	123200	1746176959	915	915	915	915	0
439	20250204	123100	1746176959	915	915	915	915	0
440	20250204	123000	1746176959	915	911	915	910	293
441	20250204	122900	1745910228	911	911	911	911	1
442	20250204	122800	1745909317	909	911	911	909	3000
443	20250204	122700	1743178833	911	911	911	911	197
444	20250204	122600	1742999366	911	911	911	911	0
445	20250204	122500	1742999366	911	911	911	911	0
446	20250204	122400	1742999366	911	911	911	911	197
447	20250204	122300	1742819899	912	912	912	912	0
448	20250204	122200	1742819899	912	912	912	912	0
449	20250204	122100	1742819899	912	912	912	912	126
450	20250204	122000	1742704987	912	912	912	912	71
451	20250204	121900	1742640235	915	915	915	912	1391
452	20250204	121800	1741367473	915	915	915	915	1
453	20250204	121700	1741366558	912	912	912	912	196
454	20250204	121600	1741187806	912	912	912	912	1
455	20250204	121500	1741186894	915	914	915	914	11
456	20250204	121400	1741176839	910	910	916	910	451
457	20250204	121300	1740764969	915	915	915	915	0
458	20250204	121200	1740764969	915	915	915	915	109
459	20250204	121100	1740665234	915	910	915	909	197
460	20250204	121000	1740486025	917	912	917	912	1000
461	20250204	120900	1739571931	912	912	912	912	1
462	20250204	120800	1739571019	908	908	908	908	2193
463	20250204	120700	1737579775	912	912	912	912	0
464	20250204	120600	1737579775	912	912	912	912	87
465	20250204	120500	1737500431	908	908	908	908	144
466	20250204	120400	1737369679	908	908	908	908	52
467	20250204	120300	1737322463	908	908	908	908	1
468	20250204	120200	1737321555	907	912	912	905	6564
469	20250204	120100	1731376577	907	907	911	907	810
470	20250204	120000	1730640596	908	908	908	908	3
471	20250204	115900	1730637872	907	910	910	907	2286
472	20250204	115800	1728561755	910	908	910	908	208
473	20250204	115700	1728372881	908	908	908	908	119
474	20250204	115600	1728264829	910	910	910	910	1
475	20250204	115500	1728263919	907	907	907	907	3722
476	20250204	115400	1724888065	906	907	911	906	2265
477	20250204	115300	1722833815	907	911	911	907	5930
478	20250204	115200	1717449686	911	911	911	910	203
479	20250204	115100	1717264941	913	913	913	913	0
480	20250204	115000	1717264941	913	913	913	913	1
481	20250204	114900	1717264028	910	910	910	910	0
482	20250204	114800	1717264028	910	910	910	910	0
483	20250204	114700	1717264028	910	913	913	910	5790
484	20250204	114600	1711984884	913	913	913	913	0
485	20250204	114500	1711984884	913	913	914	913	236
486	20250204	114400	1711769383	914	914	914	914	16
487	20250204	114300	1711754759	914	914	914	914	6
488	20250204	114200	1711749275	914	914	914	914	19
489	20250204	114100	1711731909	914	914	914	914	0
490	20250204	114000	1711731909	914	914	914	914	0
491	20250204	113900	1711731909	914	914	914	914	203
492	20250204	113800	1711546367	917	917	917	917	0
493	20250204	113700	1711546367	917	916	917	916	231
494	20250204	113600	1711334770	916	913	916	913	774
495	20250204	113500	1710628105	916	913	916	913	245
496	20250204	113400	1710404407	917	917	917	917	0
497	20250204	113300	1710404407	917	914	917	914	197
498	20250204	113200	1710224346	919	919	919	919	2
499	20250204	113100	1710222508	919	917	919	917	910
500	20250204	113000	1709387381	917	913	917	913	413
501	20250204	112900	1709009087	913	913	916	913	512
502	20250204	112800	1708541628	916	916	916	916	1
503	20250204	112700	1708540712	911	911	911	911	0
504	20250204	112600	1708540712	911	911	911	911	196
505	20250204	112500	1708362156	918	916	918	916	306
506	20250204	112400	1708081654	916	916	916	916	0
507	20250204	112300	1708081654	916	910	916	910	205
508	20250204	112200	1707895056	910	911	917	908	4716
509	20250204	112100	1703606361	911	911	911	911	0
510	20250204	112000	1703606361	911	910	911	910	202
511	20250204	111900	1703422536	917	917	917	917	45
512	20250204	111800	1703381271	911	911	911	910	824
513	20250204	111700	1702631275	911	911	911	911	201
514	20250204	111600	1702448164	917	917	917	917	0
515	20250204	111500	1702448164	917	917	917	917	0
516	20250204	111400	1702448164	917	911	917	910	415
517	20250204	111300	1702070268	912	912	912	912	1
518	20250204	111200	1702069356	912	912	912	912	40
519	20250204	111100	1702032876	912	912	912	912	0
520	20250204	111000	1702032876	912	916	918	910	4450
521	20250204	110900	1697955745	917	917	917	917	0
522	20250204	110800	1697955745	917	917	917	917	2
523	20250204	110700	1697953911	909	915	917	909	2228
524	20250204	110600	1695913145	915	910	915	910	34
525	20250204	110500	1695882160	914	913	914	913	2000
526	20250204	110400	1694055159	913	915	915	907	204
527	20250204	110300	1693870077	915	915	915	915	1
528	20250204	110200	1693869162	912	911	912	911	588
529	20250204	110100	1693333099	907	909	909	907	4231
530	20250204	110000	1689495578	909	907	909	906	4318
531	20250204	105900	1685581050	907	907	907	907	347
532	20250204	105800	1685266321	909	907	909	907	1003
533	20250204	105700	1684355988	909	911	911	909	105
534	20250204	105600	1684260539	909	911	911	909	2
535	20250204	105500	1684258719	907	909	909	907	811
536	20250204	105400	1683522775	911	912	912	911	118
537	20250204	105300	1683415161	915	909	915	909	27
538	20250204	105200	1683390548	913	909	913	909	828
539	20250204	105100	1682637873	909	907	909	907	4037
540	20250204	105000	1678972551	906	905	906	905	1610
541	20250204	104900	1677515383	905	906	906	905	3890
542	20250204	104800	1673994812	907	907	907	905	1354
543	20250204	104700	1672767635	908	907	908	905	2058
544	20250204	104600	1670904010	907	908	908	907	2910
545	20250204	104500	1668261892	908	909	909	908	2031
546	20250204	104400	1666416110	910	910	911	910	1822
547	20250204	104300	1664757107	910	913	913	910	387
548	20250204	104200	1664404773	910	910	910	910	208
549	20250204	104100	1664215493	913	913	913	913	100
550	20250204	104000	1664124193	913	913	914	913	1184
551	20250204	103900	1663042527	910	910	910	910	10
552	20250204	103800	1663033427	909	912	913	909	446
553	20250204	103700	1662627432	912	911	912	908	103
554	20250204	103600	1662533604	911	911	911	911	1
555	20250204	103500	1662532693	906	906	911	904	5850
556	20250204	103400	1657231246	906	910	910	906	591
557	20250204	103300	1656695772	906	906	910	905	1557
558	20250204	103200	1655285649	910	906	911	906	1839
559	20250204	103100	1653615587	906	913	913	905	29276
560	20250204	103000	1627031846	911	917	918	911	22073
561	20250204	102900	1606858844	917	920	920	917	6121
562	20250204	102800	1601238917	920	920	923	920	1002
563	20250204	102700	1600317071	920	919	920	919	213
564	20250204	102600	1600121323	919	920	920	919	1073
565	20250204	102500	1599134686	923	923	923	923	0
566	20250204	102400	1599134686	923	922	923	922	1985
567	20250204	102300	1597302632	922	923	923	918	637
568	20250204	102200	1596717187	923	923	923	923	0
569	20250204	102100	1596717187	923	918	923	918	532
570	20250204	102000	1596228806	923	923	923	923	1
571	20250204	101900	1596227883	918	918	918	918	787
572	20250204	101800	1595505417	920	920	920	919	3305
573	20250204	101700	1592466314	920	925	925	920	110
574	20250204	101600	1592365104	920	921	926	920	2216
575	20250204	101500	1590324425	921	926	926	921	1375
576	20250204	101400	1589053335	926	920	926	920	625
577	20250204	101300	1588476766	920	923	923	920	261
578	20250204	101200	1588236595	920	920	920	920	1
579	20250204	101100	1588235675	920	920	920	920	8
580	20250204	101000	1588228315	923	923	923	919	262
581	20250204	100900	1587987385	923	920	923	920	52
582	20250204	100800	1587939539	920	920	920	920	2511
583	20250204	100700	1585629419	920	920	921	920	1466
584	20250204	100600	1584280199	920	923	923	920	93
585	20250204	100500	1584194363	923	920	923	920	3172
586	20250204	100400	1581266985	920	919	921	918	4055
587	20250204	100300	1577542668	919	919	920	919	1885
588	20250204	100200	1575810322	919	921	921	919	4047
589	20250204	100100	1572090943	921	920	921	920	2780
590	20250204	100000	1569530569	920	919	921	919	789
591	20250204	095900	1568805236	919	918	919	918	2137
592	20250204	095800	1566841849	918	923	923	916	30157
593	20250204	095700	1539103262	924	927	927	924	8676
594	20250204	095600	1531084031	928	928	928	924	12537
595	20250204	095500	1519469252	929	929	929	929	908
596	20250204	095400	1518625720	928	928	931	927	2375
597	20250204	095300	1516417861	927	930	930	927	9764
598	20250204	095200	1507358231	930	936	936	930	25571
599	20250204	095100	1483532227	935	942	942	935	12894
600	20250204	095000	1471433771	949	957	957	941	26761
601	20250204	094900	1446063647	957	943	957	943	21521
602	20250204	094800	1425573146	947	946	949	942	11160
603	20250204	094700	1415024005	949	940	950	940	6082
604	20250204	094600	1409271582	941	938	943	938	1255
605	20250204	094500	1408089852	942	936	943	935	4357
606	20250204	094400	1404012142	937	937	945	935	11727
607	20250204	094300	1393009241	939	939	940	936	14217
608	20250204	094200	1379680164	940	945	947	937	13924
609	20250204	094100	1366600394	946	945	955	945	43284
610	20250204	094000	1325472274	946	938	946	938	3082
611	20250204	093900	1322565610	940	936	940	935	3560
612	20250204	093800	1319229763	937	937	938	935	5047
613	20250204	093700	1314501441	938	935	941	935	1589
614	20250204	093600	1313010569	938	936	939	934	3317
615	20250204	093500	1309909280	939	938	941	934	7183
616	20250204	093400	1303182966	941	938	942	937	5127
617	20250204	093300	1298369405	942	936	942	935	4013
618	20250204	093200	1294606090	937	938	944	936	15418
619	20250204	093100	1280147965	944	940	950	935	30737
620	20250204	093000	1251155638	945	933	949	933	23345
621	20250204	092900	1229183957	933	930	934	930	4972
622	20250204	092800	1224545691	932	933	938	930	12473
623	20250204	092700	1212930673	936	941	946	929	13163
624	20250204	092600	1200616071	946	917	950	915	36033
625	20250204	092500	1166917005	914	916	917	914	10182
626	20250204	092400	1157594125	916	915	916	915	1197
627	20250204	092300	1156498070	915	917	917	913	3237
628	20250204	092200	1153537985	913	913	918	913	6681
629	20250204	092100	1147434113	913	920	920	913	5419
630	20250204	092000	1142478386	920	922	922	915	1189
631	20250204	091900	1141389375	917	916	922	916	3582
632	20250204	091800	1138102062	916	913	919	911	4983
633	20250204	091700	1133551858	911	915	915	911	7816
634	20250204	091600	1126417689	915	912	915	912	2901
635	20250204	091500	1123766073	915	914	917	910	17840
636	20250204	091400	1107487636	913	915	919	913	27231
637	20250204	091300	1082604525	915	919	920	913	27011
638	20250204	091200	1057899783	914	934	934	910	48847
639	20250204	091100	1012958159	934	934	935	928	17634
640	20250204	091000	996571070	934	937	937	930	7780
641	20250204	090900	989331648	938	939	941	928	32040
642	20250204	090800	959446410	939	945	945	933	8017
643	20250204	090700	951952503	945	942	945	928	44009
644	20250204	090600	910913961	942	948	949	936	20286
645	20250204	090500	891848873	948	942	953	933	30110
646	20250204	090400	863471234	942	948	958	929	101481
647	20250204	090300	767981248	949	953	968	928	218861
648	20250204	090200	561370497	1003	1003	1003	1003	0
649	20250204	090100	561370497	1003	1003	1003	1003	0
650	20250204	090000	561370497	1003	950	1044	950	559706