KissMeData/085310/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	195800	328741637	966	966	966	966	1090
3	20250205	195700	328741637	966	966	966	966	0
4	20250205	195600	328741637	966	966	966	966	0
5	20250205	195500	328741637	966	966	966	966	0
6	20250205	195400	328741637	966	966	966	966	0
7	20250205	195300	328741637	966	966	966	966	0
8	20250205	195200	328741637	966	966	966	966	0
9	20250205	195100	328741637	966	966	966	966	0
10	20250205	195000	328741637	966	966	966	966	0
11	20250205	194900	328741637	966	966	966	966	0
12	20250205	194800	328741637	966	966	966	966	0
13	20250205	194700	328741637	966	966	966	966	0
14	20250205	194600	328741637	966	966	966	966	0
15	20250205	194500	328741637	966	966	966	966	0
16	20250205	194400	328741637	966	966	966	966	0
17	20250205	194300	328741637	966	966	966	966	0
18	20250205	194200	328741637	966	966	966	966	0
19	20250205	194100	328741637	966	966	966	966	0
20	20250205	194000	328741637	966	966	966	966	0
21	20250205	193900	328741637	966	966	966	966	0
22	20250205	193800	328741637	966	966	966	966	0
23	20250205	193700	328741637	966	966	966	966	0
24	20250205	193600	328741637	966	966	966	966	0
25	20250205	193500	328741637	966	966	966	966	0
26	20250205	193400	328741637	966	966	966	966	0
27	20250205	193300	328741637	966	966	966	966	0
28	20250205	193200	328741637	966	966	966	966	0
29	20250205	193100	328741637	966	966	966	966	0
30	20250205	193000	328741637	966	966	966	966	0
31	20250205	192900	328741637	966	966	966	966	0
32	20250205	192800	328741637	966	966	966	966	1090
33	20250205	192700	328741637	966	966	966	966	0
34	20250205	192600	328741637	966	966	966	966	0
35	20250205	192500	328741637	966	966	966	966	0
36	20250205	192400	328741637	966	966	966	966	0
37	20250205	192300	328741637	966	966	966	966	0
38	20250205	192200	328741637	966	966	966	966	0
39	20250205	192100	328741637	966	966	966	966	0
40	20250205	192000	328741637	966	966	966	966	0
41	20250205	191900	328741637	966	966	966	966	0
42	20250205	191800	328741637	966	966	966	966	0
43	20250205	191700	328741637	966	966	966	966	0
44	20250205	191600	328741637	966	966	966	966	0
45	20250205	191500	328741637	966	966	966	966	0
46	20250205	191400	328741637	966	966	966	966	0
47	20250205	191300	328741637	966	966	966	966	0
48	20250205	191200	328741637	966	966	966	966	0
49	20250205	191100	328741637	966	966	966	966	0
50	20250205	191000	328741637	966	966	966	966	0
51	20250205	190900	328741637	966	966	966	966	0
52	20250205	190800	328741637	966	966	966	966	0
53	20250205	190700	328741637	966	966	966	966	0
54	20250205	190600	328741637	966	966	966	966	0
55	20250205	190500	328741637	966	966	966	966	0
56	20250205	190400	328741637	966	966	966	966	0
57	20250205	190300	328741637	966	966	966	966	0
58	20250205	190200	328741637	966	966	966	966	0
59	20250205	190100	328741637	966	966	966	966	0
60	20250205	190000	328741637	966	966	966	966	0
61	20250205	185900	328741637	966	966	966	966	0
62	20250205	185800	328741637	966	966	966	966	1090
63	20250205	185700	328741637	966	966	966	966	0
64	20250205	185600	328741637	966	966	966	966	0
65	20250205	185500	328741637	966	966	966	966	0
66	20250205	185400	328741637	966	966	966	966	0
67	20250205	185300	328741637	966	966	966	966	0
68	20250205	185200	328741637	966	966	966	966	0
69	20250205	185100	328741637	966	966	966	966	0
70	20250205	185000	328741637	966	966	966	966	0
71	20250205	184900	328741637	966	966	966	966	0
72	20250205	184800	328741637	966	966	966	966	0
73	20250205	184700	328741637	966	966	966	966	0
74	20250205	184600	328741637	966	966	966	966	0
75	20250205	184500	328741637	966	966	966	966	0
76	20250205	184400	328741637	966	966	966	966	0
77	20250205	184300	328741637	966	966	966	966	0
78	20250205	184200	328741637	966	966	966	966	0
79	20250205	184100	328741637	966	966	966	966	0
80	20250205	184000	328741637	966	966	966	966	0
81	20250205	183900	328741637	966	966	966	966	0
82	20250205	183800	328741637	966	966	966	966	0
83	20250205	183700	328741637	966	966	966	966	0
84	20250205	183600	328741637	966	966	966	966	0
85	20250205	183500	328741637	966	966	966	966	0
86	20250205	183400	328741637	966	966	966	966	0
87	20250205	183300	328741637	966	966	966	966	0
88	20250205	183200	328741637	966	966	966	966	0
89	20250205	183100	328741637	966	966	966	966	0
90	20250205	183000	328741637	966	966	966	966	0
91	20250205	182900	328741637	966	966	966	966	0
92	20250205	182800	328741637	966	966	966	966	1090
93	20250205	182700	328741637	966	966	966	966	0
94	20250205	182600	328741637	966	966	966	966	0
95	20250205	182500	328741637	966	966	966	966	0
96	20250205	182400	328741637	966	966	966	966	0
97	20250205	182300	328741637	966	966	966	966	0
98	20250205	182200	328741637	966	966	966	966	0
99	20250205	182100	328741637	966	966	966	966	0
100	20250205	182000	328741637	966	966	966	966	0
101	20250205	181900	328741637	966	966	966	966	0
102	20250205	181800	328741637	966	966	966	966	0
103	20250205	181700	328741637	966	966	966	966	0
104	20250205	181600	328741637	966	966	966	966	0
105	20250205	181500	328741637	966	966	966	966	0
106	20250205	181400	328741637	966	966	966	966	0
107	20250205	181300	328741637	966	966	966	966	0
108	20250205	181200	328741637	966	966	966	966	0
109	20250205	181100	328741637	966	966	966	966	0
110	20250205	181000	328741637	966	966	966	966	0
111	20250205	180900	328741637	966	966	966	966	0
112	20250205	180800	328741637	966	966	966	966	0
113	20250205	180700	328741637	966	966	966	966	0
114	20250205	180600	328741637	966	966	966	966	0
115	20250205	180500	328741637	966	966	966	966	0
116	20250205	180400	328741637	966	966	966	966	0
117	20250205	180300	328741637	966	966	966	966	0
118	20250205	180200	328741637	966	966	966	966	0
119	20250205	180100	328741637	966	966	966	966	0
120	20250205	180000	328741637	966	966	966	966	0
121	20250205	175900	328741637	966	966	966	966	0
122	20250205	175800	328741637	966	966	966	966	1090
123	20250205	175700	328741637	966	966	966	966	0
124	20250205	175600	328741637	966	966	966	966	0
125	20250205	175500	328741637	966	966	966	966	0
126	20250205	175400	328741637	966	966	966	966	0
127	20250205	175300	328741637	966	966	966	966	0
128	20250205	175200	328741637	966	966	966	966	0
129	20250205	175100	328741637	966	966	966	966	0
130	20250205	175000	328741637	966	966	966	966	0
131	20250205	174900	328741637	966	966	966	966	0
132	20250205	174800	328741637	966	966	966	966	0
133	20250205	174700	328741637	966	966	966	966	0
134	20250205	174600	328741637	966	966	966	966	0
135	20250205	174500	328741637	966	966	966	966	0
136	20250205	174400	328741637	966	966	966	966	0
137	20250205	174300	328741637	966	966	966	966	0
138	20250205	174200	328741637	966	966	966	966	0
139	20250205	174100	328741637	966	966	966	966	0
140	20250205	174000	328741637	966	966	966	966	0
141	20250205	173900	328741637	966	966	966	966	0
142	20250205	173800	328741637	966	966	966	966	0
143	20250205	173700	328741637	966	966	966	966	0
144	20250205	173600	328741637	966	966	966	966	0
145	20250205	173500	328741637	966	966	966	966	0
146	20250205	173400	328741637	966	966	966	966	0
147	20250205	173300	328741637	966	966	966	966	0
148	20250205	173200	328741637	966	966	966	966	0
149	20250205	173100	328741637	966	966	966	966	0
150	20250205	173000	328741637	966	966	966	966	0
151	20250205	172900	328741637	966	966	966	966	0
152	20250205	172800	328741637	966	966	966	966	1090
153	20250205	172700	328741637	966	966	966	966	0
154	20250205	172600	328741637	966	966	966	966	0
155	20250205	172500	328741637	966	966	966	966	0
156	20250205	172400	328741637	966	966	966	966	0
157	20250205	172300	328741637	966	966	966	966	0
158	20250205	172200	328741637	966	966	966	966	0
159	20250205	172100	328741637	966	966	966	966	0
160	20250205	172000	328741637	966	966	966	966	0
161	20250205	171900	328741637	966	966	966	966	0
162	20250205	171800	328741637	966	966	966	966	0
163	20250205	171700	328741637	966	966	966	966	0
164	20250205	171600	328741637	966	966	966	966	0
165	20250205	171500	328741637	966	966	966	966	0
166	20250205	171400	328741637	966	966	966	966	0
167	20250205	171300	328741637	966	966	966	966	0
168	20250205	171200	328741637	966	966	966	966	0
169	20250205	171100	328741637	966	966	966	966	0
170	20250205	171000	328741637	966	966	966	966	0
171	20250205	170900	328741637	966	966	966	966	0
172	20250205	170800	328741637	966	966	966	966	0
173	20250205	170700	328741637	966	966	966	966	0
174	20250205	170600	328741637	966	966	966	966	0
175	20250205	170500	328741637	966	966	966	966	0
176	20250205	170400	328741637	966	966	966	966	0
177	20250205	170300	328741637	966	966	966	966	0
178	20250205	170200	328741637	966	966	966	966	0
179	20250205	170100	328741637	966	966	966	966	0
180	20250205	170000	328741637	966	966	966	966	0
181	20250205	165900	328741637	966	966	966	966	0
182	20250205	165800	328741637	966	966	966	966	1090
183	20250205	165700	328741637	966	966	966	966	0
184	20250205	165600	328741637	966	966	966	966	0
185	20250205	165500	328741637	966	966	966	966	0
186	20250205	165400	328741637	966	966	966	966	0
187	20250205	165300	328741637	966	966	966	966	0
188	20250205	165200	328741637	966	966	966	966	0
189	20250205	165100	328741637	966	966	966	966	0
190	20250205	165000	328741637	966	966	966	966	0
191	20250205	164900	328741637	966	966	966	966	0
192	20250205	164800	328741637	966	966	966	966	0
193	20250205	164700	328741637	966	966	966	966	0
194	20250205	164600	328741637	966	966	966	966	0
195	20250205	164500	328741637	966	966	966	966	0
196	20250205	164400	328741637	966	966	966	966	0
197	20250205	164300	328741637	966	966	966	966	0
198	20250205	164200	328741637	966	966	966	966	0
199	20250205	164100	328741637	966	966	966	966	0
200	20250205	164000	328741637	966	966	966	966	0
201	20250205	163900	328741637	966	966	966	966	0
202	20250205	163800	328741637	966	966	966	966	0
203	20250205	163700	328741637	966	966	966	966	0
204	20250205	163600	328741637	966	966	966	966	0
205	20250205	163500	328741637	966	966	966	966	0
206	20250205	163400	328741637	966	966	966	966	0
207	20250205	163300	328741637	966	966	966	966	0
208	20250205	163200	328741637	966	966	966	966	0
209	20250205	163100	328741637	966	966	966	966	0
210	20250205	163000	328741637	966	966	966	966	0
211	20250205	162900	328741637	966	966	966	966	0
212	20250205	162800	328741637	966	966	966	966	1090
213	20250205	162700	328741637	966	966	966	966	0
214	20250205	162600	328741637	966	966	966	966	0
215	20250205	162500	328741637	966	966	966	966	0
216	20250205	162400	328741637	966	966	966	966	0
217	20250205	162300	328741637	966	966	966	966	0
218	20250205	162200	328741637	966	966	966	966	0
219	20250205	162100	328741637	966	966	966	966	0
220	20250205	162000	328741637	966	966	966	966	0
221	20250205	161900	328741637	966	966	966	966	0
222	20250205	161800	328741637	966	966	966	966	0
223	20250205	161700	328741637	966	966	966	966	0
224	20250205	161600	328741637	966	966	966	966	0
225	20250205	161500	328741637	966	966	966	966	0
226	20250205	161400	328741637	966	966	966	966	0
227	20250205	161300	328741637	966	966	966	966	0
228	20250205	161200	328741637	966	966	966	966	0
229	20250205	161100	328741637	966	966	966	966	0
230	20250205	161000	328741637	966	966	966	966	0
231	20250205	160900	328741637	966	966	966	966	0
232	20250205	160800	328741637	966	966	966	966	0
233	20250205	160700	328741637	966	966	966	966	0
234	20250205	160600	328741637	966	966	966	966	0
235	20250205	160500	328741637	966	966	966	966	0
236	20250205	160400	328741637	966	966	966	966	0
237	20250205	160300	328741637	966	966	966	966	0
238	20250205	160200	328741637	966	966	966	966	0
239	20250205	160100	328741637	966	966	966	966	0
240	20250205	160000	328741637	966	966	966	966	0
241	20250205	155900	328741637	966	966	966	966	0
242	20250205	155800	328741637	966	966	966	966	1090
243	20250205	155700	328741637	966	966	966	966	0
244	20250205	155600	328741637	966	966	966	966	0
245	20250205	155500	328741637	966	966	966	966	0
246	20250205	155400	328741637	966	966	966	966	0
247	20250205	155300	328741637	966	966	966	966	0
248	20250205	155200	328741637	966	966	966	966	0
249	20250205	155100	328741637	966	966	966	966	0
250	20250205	155000	328741637	966	966	966	966	0
251	20250205	154900	328741637	966	966	966	966	0
252	20250205	154800	328741637	966	966	966	966	0
253	20250205	154700	328741637	966	966	966	966	0
254	20250205	154600	328741637	966	966	966	966	0
255	20250205	154500	328741637	966	966	966	966	0
256	20250205	154400	328741637	966	966	966	966	0
257	20250205	154300	328741637	966	966	966	966	0
258	20250205	154200	328741637	966	966	966	966	0
259	20250205	154100	328741637	966	966	966	966	0
260	20250205	154000	328741637	966	966	966	966	0
261	20250205	153900	328741637	966	966	966	966	0
262	20250205	153800	328741637	966	966	966	966	0
263	20250205	153700	328741637	966	966	966	966	0
264	20250205	153600	328741637	966	966	966	966	0
265	20250205	153500	328741637	966	966	966	966	0
266	20250205	153400	328741637	966	966	966	966	0
267	20250205	153300	328741637	966	966	966	966	0
268	20250205	153200	328741637	966	966	966	966	0
269	20250205	153100	328741637	966	966	966	966	0
270	20250205	153000	328741637	966	966	966	966	1090
271	20250205	152900	327688697	972	972	972	972	0
272	20250205	152800	327688697	972	972	972	972	0
273	20250205	152700	327688697	972	972	972	972	0
274	20250205	152600	327688697	972	972	972	972	0
275	20250205	152500	327688697	972	972	972	972	0
276	20250205	152400	327688697	972	972	972	972	0
277	20250205	152300	327688697	972	972	972	972	0
278	20250205	152200	327688697	972	972	972	972	0
279	20250205	152100	327688697	972	972	972	972	0
280	20250205	152000	327688697	972	972	972	972	0
281	20250205	151900	327688697	972	972	972	972	0
282	20250205	151800	327688697	972	972	972	972	0
283	20250205	151700	327688697	972	971	972	971	112
284	20250205	151600	327579944	971	971	971	971	450
285	20250205	151500	327142994	971	967	971	967	125
286	20250205	151400	327022115	973	973	973	973	0
287	20250205	151300	327022115	973	973	973	973	0
288	20250205	151200	327022115	973	973	973	973	1
289	20250205	151100	327021142	967	967	967	967	0
290	20250205	151000	327021142	967	967	967	967	0
291	20250205	150900	327021142	967	967	967	967	1
292	20250205	150800	327020175	971	969	971	969	398
293	20250205	150700	326633841	969	969	969	969	0
294	20250205	150600	326633841	969	969	969	969	0
295	20250205	150500	326633841	969	967	969	967	304
296	20250205	150400	326339267	966	967	967	966	148
297	20250205	150300	326196155	969	969	969	969	0
298	20250205	150200	326196155	969	969	969	969	35
299	20250205	150100	326162240	969	969	969	969	0
300	20250205	150000	326162240	969	969	969	969	543
301	20250205	145900	325636073	969	969	971	969	19
302	20250205	145800	325617632	969	969	969	969	1005
303	20250205	145700	324643787	967	967	967	967	0
304	20250205	145600	324643787	967	967	967	967	7
305	20250205	145500	324637018	969	969	969	969	15
306	20250205	145400	324622483	966	966	966	966	34
307	20250205	145300	324589639	966	971	971	965	11724
308	20250205	145200	313242046	973	973	973	969	5633
309	20250205	145100	307774079	973	977	979	973	6603
310	20250205	145000	301335249	977	981	981	977	3759
311	20250205	144900	297654536	980	982	982	980	2808
312	20250205	144800	294901444	983	983	983	983	1621
313	20250205	144700	293308001	982	982	982	982	1003
314	20250205	144600	292323055	982	982	983	982	1724
315	20250205	144500	290628464	982	982	982	982	1622
316	20250205	144400	289035660	983	982	983	982	1623
317	20250205	144300	287440252	981	982	984	981	1639
318	20250205	144200	285830767	982	982	982	982	1622
319	20250205	144100	284237963	983	982	983	982	1623
320	20250205	144000	282642555	982	983	984	981	2878
321	20250205	143900	279817566	982	982	982	982	1622
322	20250205	143800	278224762	981	980	981	980	1791
323	20250205	143700	276468491	981	979	981	979	968
324	20250205	143600	275519934	980	980	980	980	1621
325	20250205	143500	273931354	980	980	980	980	1712
326	20250205	143400	272253594	980	980	980	980	1613
327	20250205	143300	270672854	979	979	979	979	1156
328	20250205	143200	269541130	978	978	978	978	703
329	20250205	143100	268853596	978	977	978	975	1264
330	20250205	143000	267620180	976	976	976	976	1399
331	20250205	142900	266254756	975	976	976	973	534
332	20250205	142800	265734807	975	975	976	975	1533
333	20250205	142700	264240130	975	975	975	974	2134
334	20250205	142600	262159490	974	974	974	974	1500
335	20250205	142500	260698490	975	973	975	973	923
336	20250205	142400	259799459	974	974	974	972	1675
337	20250205	142300	258168110	972	971	974	971	1738
338	20250205	142200	256478885	975	974	975	974	1694
339	20250205	142100	254828913	974	968	974	968	4820
340	20250205	142000	250141015	971	966	971	966	8283
341	20250205	141900	242115563	968	967	968	967	3701
342	20250205	141800	238536695	967	966	968	966	1532
343	20250205	141700	237056770	966	964	966	964	502
344	20250205	141600	236572839	963	963	963	963	470
345	20250205	141500	236120229	963	961	963	961	190
346	20250205	141400	235937636	961	959	961	959	2
347	20250205	141300	235935716	961	959	961	959	1844
348	20250205	141200	234166977	960	959	960	959	2
349	20250205	141100	234165058	959	959	959	959	2
350	20250205	141000	234163140	958	958	958	958	2
351	20250205	140900	234161224	957	957	957	957	1
352	20250205	140800	234160267	956	958	958	956	1642
353	20250205	140700	232588275	958	958	958	958	600
354	20250205	140600	232013475	958	958	960	958	142
355	20250205	140500	231877401	958	958	958	958	15
356	20250205	140400	231863031	958	958	958	958	4
357	20250205	140300	231859199	958	958	958	958	1
358	20250205	140200	231858241	959	960	960	959	5776
359	20250205	140100	226319056	960	960	960	960	0
360	20250205	140000	226319056	960	960	960	960	10
361	20250205	135900	226309456	960	960	960	960	122
362	20250205	135800	226192336	960	960	960	960	3
363	20250205	135700	226189456	960	960	960	960	2771
364	20250205	135600	223529296	960	960	960	960	410
365	20250205	135500	223135696	960	960	960	960	20
366	20250205	135400	223116496	959	959	959	959	0
367	20250205	135300	223116496	959	959	959	959	0
368	20250205	135200	223116496	959	960	960	959	7492
369	20250205	135100	215924376	960	960	960	960	7
370	20250205	135000	215917656	960	960	960	960	0
371	20250205	134900	215917656	960	960	960	960	0
372	20250205	134800	215917656	960	960	960	960	0
373	20250205	134700	215917656	960	960	960	960	491
374	20250205	134600	215446296	960	960	960	960	10
375	20250205	134500	215436696	960	960	960	960	0
376	20250205	134400	215436696	960	960	960	960	0
377	20250205	134300	215436696	960	960	960	960	389
378	20250205	134200	215063256	960	960	960	960	0
379	20250205	134100	215063256	960	960	960	960	0
380	20250205	134000	215063256	960	958	960	958	381
381	20250205	133900	214698028	957	957	957	957	0
382	20250205	133800	214698028	957	957	957	957	0
383	20250205	133700	214698028	957	957	957	957	0
384	20250205	133600	214698028	957	957	957	957	441
385	20250205	133500	214275991	956	956	956	956	0
386	20250205	133400	214275991	956	956	956	956	0
387	20250205	133300	214275991	956	956	956	956	0
388	20250205	133200	214275991	956	956	956	956	0
389	20250205	133100	214275991	956	956	956	956	103
390	20250205	133000	214177523	956	956	956	956	0
391	20250205	132900	214177523	956	957	957	956	885
392	20250205	132800	213331462	957	957	957	957	0
393	20250205	132700	213331462	957	956	957	956	2
394	20250205	132600	213329549	954	955	955	954	38
395	20250205	132500	213293289	954	954	954	954	0
396	20250205	132400	213293289	954	954	954	954	0
397	20250205	132300	213293289	954	954	954	954	0
398	20250205	132200	213293289	954	954	954	954	3
399	20250205	132100	213290427	954	954	954	954	0
400	20250205	132000	213290427	954	956	956	954	345
401	20250205	131900	212961295	956	956	956	956	296
402	20250205	131800	212678319	958	956	958	956	296
403	20250205	131700	212395341	956	956	956	956	4
404	20250205	131600	212391517	957	956	957	956	22
405	20250205	131500	212370470	956	956	956	956	460
406	20250205	131400	211930710	956	956	959	956	3
407	20250205	131300	211927839	956	957	959	956	1950
408	20250205	131200	210063509	956	956	956	956	30
409	20250205	131100	210034829	954	954	954	954	0
410	20250205	131000	210034829	954	954	954	954	0
411	20250205	130900	210034829	954	954	954	954	0
412	20250205	130800	210034829	954	954	954	954	0
413	20250205	130700	210034829	954	954	954	954	0
414	20250205	130600	210034829	954	954	954	954	0
415	20250205	130500	210034829	954	954	954	954	0
416	20250205	130400	210034829	954	954	954	954	0
417	20250205	130300	210034829	954	954	954	954	2
418	20250205	130200	210032921	954	954	954	954	120
419	20250205	130100	209918441	953	954	954	953	249
420	20250205	130000	209680976	954	952	954	952	224
421	20250205	125900	209467388	954	953	954	953	279
422	20250205	125800	209201242	953	953	954	953	255
423	20250205	125700	208958033	952	952	952	952	53
424	20250205	125600	208907577	952	952	952	952	54
425	20250205	125500	208856169	953	952	953	952	59
426	20250205	125400	208799995	952	952	952	952	54
427	20250205	125300	208748587	953	953	953	953	13
428	20250205	125200	208736198	953	953	954	953	45
429	20250205	125100	208693308	952	952	952	952	54
430	20250205	125000	208641900	952	952	952	952	53
431	20250205	124900	208591444	952	952	952	952	54
432	20250205	124800	208540036	953	952	953	952	54
433	20250205	124700	208488627	953	952	953	952	55
434	20250205	124600	208436266	953	953	953	953	21
435	20250205	124500	208416253	952	952	952	952	53
436	20250205	124400	208365797	952	952	952	952	54
437	20250205	124300	208314389	952	952	953	952	287
438	20250205	124200	208041163	952	952	952	952	54
439	20250205	124100	207989755	952	952	952	952	53
440	20250205	124000	207939299	953	953	953	953	1
441	20250205	123900	207938346	952	952	952	952	54
442	20250205	123800	207886938	951	951	951	951	53
443	20250205	123700	207836535	951	951	951	951	55
444	20250205	123600	207784230	951	951	951	951	53
445	20250205	123500	207733827	951	951	951	951	54
446	20250205	123400	207682473	953	951	953	951	54
447	20250205	123300	207631117	953	953	953	953	1
448	20250205	123200	207630164	951	953	953	951	55
449	20250205	123100	207577857	951	951	951	951	53
450	20250205	123000	207527454	951	951	951	951	54
451	20250205	122900	207476100	951	951	951	951	53
452	20250205	122800	207425697	951	951	951	951	54
453	20250205	122700	207374343	951	951	951	951	0
454	20250205	122600	207374343	951	951	951	951	53
455	20250205	122500	207323940	951	951	951	951	54
456	20250205	122400	207272586	951	951	951	951	53
457	20250205	122300	207222183	951	951	951	951	54
458	20250205	122200	207170829	953	951	953	951	64
459	20250205	122100	207109943	953	951	953	951	60
460	20250205	122000	207052871	953	953	953	953	1
461	20250205	121900	207051918	953	951	953	951	353
462	20250205	121800	206715615	951	951	951	951	54
463	20250205	121700	206664261	951	951	951	951	53
464	20250205	121600	206613858	951	951	951	951	54
465	20250205	121500	206562504	951	951	951	951	53
466	20250205	121400	206512101	951	951	951	951	0
467	20250205	121300	206512101	951	951	951	951	54
468	20250205	121200	206460747	951	952	952	951	453
469	20250205	121100	206029544	950	952	952	950	2691
470	20250205	121000	203470716	951	951	951	951	53
471	20250205	120900	203420313	952	952	952	952	43
472	20250205	120800	203379377	951	953	953	951	4734
473	20250205	120700	198875941	954	954	954	954	5
474	20250205	120600	198871171	953	953	953	953	54
475	20250205	120500	198819709	953	953	953	953	53
476	20250205	120400	198769200	953	953	953	953	54
477	20250205	120300	198717738	953	953	953	953	557
478	20250205	120200	198186917	952	952	952	952	54
479	20250205	120100	198135509	952	952	952	952	0
480	20250205	120000	198135509	952	952	952	952	53
481	20250205	115900	198085053	952	952	952	952	54
482	20250205	115800	198033645	952	952	952	952	53
483	20250205	115700	197983189	953	952	953	952	328
484	20250205	115600	197670906	952	952	952	952	53
485	20250205	115500	197620450	952	952	953	952	1657
486	20250205	115400	196042985	953	953	953	953	0
487	20250205	115300	196042985	953	952	953	952	54
488	20250205	115200	195991576	952	953	953	952	55
489	20250205	115100	195939215	952	953	953	952	134
490	20250205	115000	195811646	952	953	953	952	58
491	20250205	114900	195756427	953	953	953	953	1
492	20250205	114800	195755474	953	953	953	953	0
493	20250205	114700	195755474	953	953	953	953	54
494	20250205	114600	195704012	954	954	954	954	53
495	20250205	114500	195653450	955	955	955	955	62
496	20250205	114400	195594240	955	953	958	953	2838
497	20250205	114300	192889425	953	952	953	952	7453
498	20250205	114200	185787166	952	953	953	952	3839
499	20250205	114100	182132372	953	953	953	953	201
500	20250205	114000	181940819	952	952	952	952	54
501	20250205	113900	181889411	952	952	952	952	53
502	20250205	113800	181838955	952	952	952	952	1054
503	20250205	113700	180835547	952	952	952	952	53
504	20250205	113600	180785091	952	952	952	952	54
505	20250205	113500	180733683	952	953	953	952	1514
506	20250205	113400	179290856	953	953	953	953	0
507	20250205	113300	179290856	953	956	958	953	6447
508	20250205	113200	173140076	956	956	956	956	53
509	20250205	113100	173089408	956	956	956	956	54
510	20250205	113000	173037784	956	956	956	956	53
511	20250205	112900	172987116	956	956	956	956	54
512	20250205	112800	172935492	958	958	958	958	5
513	20250205	112700	172930702	956	956	956	956	53
514	20250205	112600	172880034	956	957	958	956	72
515	20250205	112500	172811168	956	956	956	956	54
516	20250205	112400	172759544	954	954	954	954	54
517	20250205	112300	172708028	954	954	954	954	53
518	20250205	112200	172657466	954	954	954	954	54
519	20250205	112100	172605950	954	954	954	954	794
520	20250205	112000	171848474	954	955	955	954	54
521	20250205	111900	171796957	954	954	954	954	54
522	20250205	111800	171745441	954	954	954	954	53
523	20250205	111700	171694879	954	954	954	954	54
524	20250205	111600	171643363	954	954	954	954	53
525	20250205	111500	171592801	954	954	954	954	0
526	20250205	111400	171592801	954	954	954	954	54
527	20250205	111300	171541285	955	955	955	955	53
528	20250205	111200	171490670	955	954	955	954	65
529	20250205	111100	171428649	954	954	954	954	303
530	20250205	111000	171139587	954	954	954	954	1491
531	20250205	110900	169717173	954	954	954	954	53
532	20250205	110800	169666611	955	955	955	955	1
533	20250205	110700	169665656	954	954	954	954	54
534	20250205	110600	169614140	954	954	954	954	53
535	20250205	110500	169563578	955	955	956	954	2151
536	20250205	110400	167510196	955	956	956	955	1982
537	20250205	110300	165615486	956	956	956	956	54
538	20250205	110200	165563862	957	958	958	957	28
539	20250205	110100	165537051	955	957	957	955	68
540	20250205	110000	165472081	955	957	962	955	125
541	20250205	105900	165352284	957	957	962	955	560
542	20250205	105800	164817467	957	955	957	955	61
543	20250205	105700	164759206	961	957	961	955	57
544	20250205	105600	164704744	957	955	962	955	59
545	20250205	105500	164648384	957	955	957	955	698
546	20250205	105400	163981448	953	953	953	953	53
547	20250205	105300	163930939	955	953	955	953	55
548	20250205	105200	163878522	955	954	955	953	76
549	20250205	105100	163806089	952	952	952	952	54
550	20250205	105000	163754681	954	953	954	952	691
551	20250205	104900	163096206	953	953	955	953	501
552	20250205	104800	162618750	953	955	955	953	55
553	20250205	104700	162566333	955	955	955	953	55
554	20250205	104600	162513914	954	952	954	952	269
555	20250205	104500	162257769	952	952	952	952	53
556	20250205	104400	162207313	953	954	955	953	5
557	20250205	104300	162202545	953	953	953	953	53
558	20250205	104200	162152036	953	953	953	953	3
559	20250205	104100	162149177	953	954	955	953	54
560	20250205	104000	162097711	952	953	953	952	58
561	20250205	103900	162042490	953	955	955	952	7662
562	20250205	103800	154745938	957	953	957	953	60
563	20250205	103700	154688742	952	952	952	952	54
564	20250205	103600	154637334	952	953	953	952	2171
565	20250205	103500	152570470	952	953	953	952	483
566	20250205	103400	152110224	953	952	953	952	567
567	20250205	103300	151569940	953	953	953	952	718
568	20250205	103200	150886148	953	956	956	952	7748
569	20250205	103100	143488563	957	956	957	956	1064
570	20250205	103000	142471377	956	956	956	956	201
571	20250205	102900	142279221	957	957	957	957	1
572	20250205	102800	142278264	956	955	957	955	120
573	20250205	102700	142163581	955	955	955	955	54
574	20250205	102600	142112011	956	955	956	955	54
575	20250205	102500	142060440	956	954	956	954	68
576	20250205	102400	141995540	954	954	954	954	53
577	20250205	102300	141944978	954	956	956	954	15
578	20250205	102200	141930640	954	954	954	954	1103
579	20250205	102100	140878378	954	954	954	954	53
580	20250205	102000	140827816	956	957	957	956	16
581	20250205	101900	140812505	956	954	956	954	55
582	20250205	101800	140760031	954	954	954	954	54
583	20250205	101700	140708515	954	954	954	954	54
584	20250205	101600	140656999	954	954	954	954	29
585	20250205	101500	140629333	954	954	954	954	32
586	20250205	101400	140598805	954	955	955	954	1046
587	20250205	101300	139600296	957	957	957	955	68
588	20250205	101200	139535328	957	955	957	955	73
589	20250205	101100	139465573	955	955	955	955	54
590	20250205	101000	139414003	955	955	955	955	300
591	20250205	100900	139127503	955	956	956	955	54
592	20250205	100800	139075932	955	956	956	954	69
593	20250205	100700	139010035	955	953	955	953	923
594	20250205	100600	138129413	952	954	954	952	1421
595	20250205	100500	136776613	954	954	954	953	1745
596	20250205	100400	135113115	955	955	955	955	4
597	20250205	100300	135109295	956	956	956	956	121
598	20250205	100200	134993619	956	954	956	954	972
599	20250205	100100	134066209	956	956	956	956	0
600	20250205	100000	134066209	956	954	956	954	373
601	20250205	095900	133710317	954	952	954	952	1259
602	20250205	095800	132511741	952	961	961	952	10632
603	20250205	095700	122325034	961	959	961	959	208
604	20250205	095600	122125558	959	958	959	958	797
605	20250205	095500	121361236	957	956	957	956	38
606	20250205	095400	121324871	956	959	959	956	8946
607	20250205	095300	112749174	959	958	959	958	11
608	20250205	095200	112738626	957	957	957	957	1
609	20250205	095100	112737669	958	958	958	958	1
610	20250205	095000	112736711	956	955	956	955	2106
611	20250205	094900	110723432	955	958	958	955	2523
612	20250205	094800	108307647	958	958	958	958	0
613	20250205	094700	108307647	958	963	963	958	9
614	20250205	094600	108299020	957	963	963	957	3
615	20250205	094500	108296143	956	963	963	956	3594
616	20250205	094400	104860223	958	956	963	956	71
617	20250205	094300	104791958	964	960	964	955	6581
618	20250205	094200	98495700	960	955	960	955	482
619	20250205	094100	98034930	954	954	954	954	1002
620	20250205	094000	97079022	953	953	955	953	1300
621	20250205	093900	95839120	952	952	952	952	0
622	20250205	093800	95839120	952	954	960	950	4967
623	20250205	093700	91103251	954	960	960	953	6340
624	20250205	093600	85046686	960	956	960	955	1231
625	20250205	093500	83869805	955	955	957	954	8761
626	20250205	093400	75500068	956	959	959	956	2958
627	20250205	093300	72669124	959	959	959	959	503
628	20250205	093200	72186747	959	962	962	958	5398
629	20250205	093100	67006171	961	961	963	961	5175
630	20250205	093000	62026107	961	966	966	961	4332
631	20250205	092900	57855437	966	966	966	966	27
632	20250205	092800	57829355	966	971	971	966	5000
633	20250205	092700	52984951	973	973	973	973	0
634	20250205	092600	52984951	973	973	973	973	0
635	20250205	092500	52984951	973	971	973	971	8
636	20250205	092400	52977181	971	970	971	970	117
637	20250205	092300	52863688	968	968	968	968	2007
638	20250205	092200	50920912	968	969	969	967	148
639	20250205	092100	50777670	969	976	976	969	6220
640	20250205	092000	44734539	975	975	975	975	20
641	20250205	091900	44715039	973	973	973	973	0
642	20250205	091800	44715039	973	973	973	973	18
643	20250205	091700	44697525	973	973	973	973	0
644	20250205	091600	44697525	973	968	973	968	8797
645	20250205	091500	36164299	971	971	971	971	0
646	20250205	091400	36164299	971	971	971	971	1
647	20250205	091300	36163328	968	972	972	968	2381
648	20250205	091200	33849227	972	972	972	971	1083
649	20250205	091100	32796989	968	961	968	961	4195
650	20250205	091000	28760356	961	969	969	961	4163
651	20250205	090900	24749667	969	967	970	967	37
652	20250205	090800	24713806	971	977	977	970	5687
653	20250205	090700	19177652	976	976	977	974	3498
654	20250205	090600	15764397	972	972	972	972	0
655	20250205	090500	15764397	972	972	972	972	500
656	20250205	090400	15278397	972	975	975	972	6548
657	20250205	090300	8903662	977	976	977	976	1201
658	20250205	090200	7731484	976	976	976	976	1101
659	20250205	090100	6656908	976	976	976	975	2100
660	20250205	090000	4608308	974	980	980	974	4703