KissMeData/328380/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	210800	127469013	906	906	906	906	13200
3	20250204	210700	127469013	906	906	906	906	0
4	20250204	210600	127469013	906	906	906	906	0
5	20250204	210500	127469013	906	906	906	906	0
6	20250204	210400	127469013	906	906	906	906	0
7	20250204	210300	127469013	906	906	906	906	0
8	20250204	210200	127469013	906	906	906	906	0
9	20250204	210100	127469013	906	906	906	906	0
10	20250204	210000	127469013	906	906	906	906	0
11	20250204	205900	127469013	906	906	906	906	0
12	20250204	205800	127469013	906	906	906	906	0
13	20250204	205700	127469013	906	906	906	906	0
14	20250204	205600	127469013	906	906	906	906	0
15	20250204	205500	127469013	906	906	906	906	0
16	20250204	205400	127469013	906	906	906	906	0
17	20250204	205300	127469013	906	906	906	906	0
18	20250204	205200	127469013	906	906	906	906	0
19	20250204	205100	127469013	906	906	906	906	0
20	20250204	205000	127469013	906	906	906	906	0
21	20250204	204900	127469013	906	906	906	906	0
22	20250204	204800	127469013	906	906	906	906	0
23	20250204	204700	127469013	906	906	906	906	0
24	20250204	204600	127469013	906	906	906	906	0
25	20250204	204500	127469013	906	906	906	906	0
26	20250204	204400	127469013	906	906	906	906	0
27	20250204	204300	127469013	906	906	906	906	0
28	20250204	204200	127469013	906	906	906	906	0
29	20250204	204100	127469013	906	906	906	906	0
30	20250204	204000	127469013	906	906	906	906	0
31	20250204	203900	127469013	906	906	906	906	0
32	20250204	203800	127469013	906	906	906	906	13200
33	20250204	203700	127469013	906	906	906	906	0
34	20250204	203600	127469013	906	906	906	906	0
35	20250204	203500	127469013	906	906	906	906	0
36	20250204	203400	127469013	906	906	906	906	0
37	20250204	203300	127469013	906	906	906	906	0
38	20250204	203200	127469013	906	906	906	906	0
39	20250204	203100	127469013	906	906	906	906	0
40	20250204	203000	127469013	906	906	906	906	0
41	20250204	202900	127469013	906	906	906	906	0
42	20250204	202800	127469013	906	906	906	906	0
43	20250204	202700	127469013	906	906	906	906	0
44	20250204	202600	127469013	906	906	906	906	0
45	20250204	202500	127469013	906	906	906	906	0
46	20250204	202400	127469013	906	906	906	906	0
47	20250204	202300	127469013	906	906	906	906	0
48	20250204	202200	127469013	906	906	906	906	0
49	20250204	202100	127469013	906	906	906	906	0
50	20250204	202000	127469013	906	906	906	906	0
51	20250204	201900	127469013	906	906	906	906	0
52	20250204	201800	127469013	906	906	906	906	0
53	20250204	201700	127469013	906	906	906	906	0
54	20250204	201600	127469013	906	906	906	906	0
55	20250204	201500	127469013	906	906	906	906	0
56	20250204	201400	127469013	906	906	906	906	0
57	20250204	201300	127469013	906	906	906	906	0
58	20250204	201200	127469013	906	906	906	906	0
59	20250204	201100	127469013	906	906	906	906	0
60	20250204	201000	127469013	906	906	906	906	0
61	20250204	200900	127469013	906	906	906	906	0
62	20250204	200800	127469013	906	906	906	906	13200
63	20250204	200700	127469013	906	906	906	906	0
64	20250204	200600	127469013	906	906	906	906	0
65	20250204	200500	127469013	906	906	906	906	0
66	20250204	200400	127469013	906	906	906	906	0
67	20250204	200300	127469013	906	906	906	906	0
68	20250204	200200	127469013	906	906	906	906	0
69	20250204	200100	127469013	906	906	906	906	0
70	20250204	200000	127469013	906	906	906	906	0
71	20250204	195900	127469013	906	906	906	906	0
72	20250204	195800	127469013	906	906	906	906	0
73	20250204	195700	127469013	906	906	906	906	0
74	20250204	195600	127469013	906	906	906	906	0
75	20250204	195500	127469013	906	906	906	906	0
76	20250204	195400	127469013	906	906	906	906	0
77	20250204	195300	127469013	906	906	906	906	0
78	20250204	195200	127469013	906	906	906	906	0
79	20250204	195100	127469013	906	906	906	906	0
80	20250204	195000	127469013	906	906	906	906	0
81	20250204	194900	127469013	906	906	906	906	0
82	20250204	194800	127469013	906	906	906	906	0
83	20250204	194700	127469013	906	906	906	906	0
84	20250204	194600	127469013	906	906	906	906	0
85	20250204	194500	127469013	906	906	906	906	0
86	20250204	194400	127469013	906	906	906	906	0
87	20250204	194300	127469013	906	906	906	906	0
88	20250204	194200	127469013	906	906	906	906	0
89	20250204	194100	127469013	906	906	906	906	0
90	20250204	194000	127469013	906	906	906	906	0
91	20250204	193900	127469013	906	906	906	906	0
92	20250204	193800	127469013	906	906	906	906	13200
93	20250204	193700	127469013	906	906	906	906	0
94	20250204	193600	127469013	906	906	906	906	0
95	20250204	193500	127469013	906	906	906	906	0
96	20250204	193400	127469013	906	906	906	906	0
97	20250204	193300	127469013	906	906	906	906	0
98	20250204	193200	127469013	906	906	906	906	0
99	20250204	193100	127469013	906	906	906	906	0
100	20250204	193000	127469013	906	906	906	906	0
101	20250204	192900	127469013	906	906	906	906	0
102	20250204	192800	127469013	906	906	906	906	0
103	20250204	192700	127469013	906	906	906	906	0
104	20250204	192600	127469013	906	906	906	906	0
105	20250204	192500	127469013	906	906	906	906	0
106	20250204	192400	127469013	906	906	906	906	0
107	20250204	192300	127469013	906	906	906	906	0
108	20250204	192200	127469013	906	906	906	906	0
109	20250204	192100	127469013	906	906	906	906	0
110	20250204	192000	127469013	906	906	906	906	0
111	20250204	191900	127469013	906	906	906	906	0
112	20250204	191800	127469013	906	906	906	906	0
113	20250204	191700	127469013	906	906	906	906	0
114	20250204	191600	127469013	906	906	906	906	0
115	20250204	191500	127469013	906	906	906	906	0
116	20250204	191400	127469013	906	906	906	906	0
117	20250204	191300	127469013	906	906	906	906	0
118	20250204	191200	127469013	906	906	906	906	0
119	20250204	191100	127469013	906	906	906	906	0
120	20250204	191000	127469013	906	906	906	906	0
121	20250204	190900	127469013	906	906	906	906	0
122	20250204	190800	127469013	906	906	906	906	13200
123	20250204	190700	127469013	906	906	906	906	0
124	20250204	190600	127469013	906	906	906	906	0
125	20250204	190500	127469013	906	906	906	906	0
126	20250204	190400	127469013	906	906	906	906	0
127	20250204	190300	127469013	906	906	906	906	0
128	20250204	190200	127469013	906	906	906	906	0
129	20250204	190100	127469013	906	906	906	906	0
130	20250204	190000	127469013	906	906	906	906	0
131	20250204	185900	127469013	906	906	906	906	0
132	20250204	185800	127469013	906	906	906	906	0
133	20250204	185700	127469013	906	906	906	906	0
134	20250204	185600	127469013	906	906	906	906	0
135	20250204	185500	127469013	906	906	906	906	0
136	20250204	185400	127469013	906	906	906	906	0
137	20250204	185300	127469013	906	906	906	906	0
138	20250204	185200	127469013	906	906	906	906	0
139	20250204	185100	127469013	906	906	906	906	0
140	20250204	185000	127469013	906	906	906	906	0
141	20250204	184900	127469013	906	906	906	906	0
142	20250204	184800	127469013	906	906	906	906	0
143	20250204	184700	127469013	906	906	906	906	0
144	20250204	184600	127469013	906	906	906	906	0
145	20250204	184500	127469013	906	906	906	906	0
146	20250204	184400	127469013	906	906	906	906	0
147	20250204	184300	127469013	906	906	906	906	0
148	20250204	184200	127469013	906	906	906	906	0
149	20250204	184100	127469013	906	906	906	906	0
150	20250204	184000	127469013	906	906	906	906	0
151	20250204	183900	127469013	906	906	906	906	0
152	20250204	183800	127469013	906	906	906	906	13200
153	20250204	183700	127469013	906	906	906	906	0
154	20250204	183600	127469013	906	906	906	906	0
155	20250204	183500	127469013	906	906	906	906	0
156	20250204	183400	127469013	906	906	906	906	0
157	20250204	183300	127469013	906	906	906	906	0
158	20250204	183200	127469013	906	906	906	906	0
159	20250204	183100	127469013	906	906	906	906	0
160	20250204	183000	127469013	906	906	906	906	0
161	20250204	182900	127469013	906	906	906	906	0
162	20250204	182800	127469013	906	906	906	906	0
163	20250204	182700	127469013	906	906	906	906	0
164	20250204	182600	127469013	906	906	906	906	0
165	20250204	182500	127469013	906	906	906	906	0
166	20250204	182400	127469013	906	906	906	906	0
167	20250204	182300	127469013	906	906	906	906	0
168	20250204	182200	127469013	906	906	906	906	0
169	20250204	182100	127469013	906	906	906	906	0
170	20250204	182000	127469013	906	906	906	906	0
171	20250204	181900	127469013	906	906	906	906	0
172	20250204	181800	127469013	906	906	906	906	0
173	20250204	181700	127469013	906	906	906	906	0
174	20250204	181600	127469013	906	906	906	906	0
175	20250204	181500	127469013	906	906	906	906	0
176	20250204	181400	127469013	906	906	906	906	0
177	20250204	181300	127469013	906	906	906	906	0
178	20250204	181200	127469013	906	906	906	906	0
179	20250204	181100	127469013	906	906	906	906	0
180	20250204	181000	127469013	906	906	906	906	0
181	20250204	180900	127469013	906	906	906	906	0
182	20250204	180800	127469013	906	906	906	906	13200
183	20250204	180700	127469013	906	906	906	906	0
184	20250204	180600	127469013	906	906	906	906	0
185	20250204	180500	127469013	906	906	906	906	0
186	20250204	180400	127469013	906	906	906	906	0
187	20250204	180300	127469013	906	906	906	906	0
188	20250204	180200	127469013	906	906	906	906	0
189	20250204	180100	127469013	906	906	906	906	0
190	20250204	180000	127469013	906	906	906	906	0
191	20250204	175900	127469013	906	906	906	906	0
192	20250204	175800	127469013	906	906	906	906	0
193	20250204	175700	127469013	906	906	906	906	0
194	20250204	175600	127469013	906	906	906	906	0
195	20250204	175500	127469013	906	906	906	906	0
196	20250204	175400	127469013	906	906	906	906	0
197	20250204	175300	127469013	906	906	906	906	0
198	20250204	175200	127469013	906	906	906	906	0
199	20250204	175100	127469013	906	906	906	906	0
200	20250204	175000	127469013	906	906	906	906	0
201	20250204	174900	127469013	906	906	906	906	0
202	20250204	174800	127469013	906	906	906	906	0
203	20250204	174700	127469013	906	906	906	906	0
204	20250204	174600	127469013	906	906	906	906	0
205	20250204	174500	127469013	906	906	906	906	0
206	20250204	174400	127469013	906	906	906	906	0
207	20250204	174300	127469013	906	906	906	906	0
208	20250204	174200	127469013	906	906	906	906	0
209	20250204	174100	127469013	906	906	906	906	0
210	20250204	174000	127469013	906	906	906	906	0
211	20250204	173900	127469013	906	906	906	906	0
212	20250204	173800	127469013	906	906	906	906	13200
213	20250204	173700	127469013	906	906	906	906	0
214	20250204	173600	127469013	906	906	906	906	0
215	20250204	173500	127469013	906	906	906	906	0
216	20250204	173400	127469013	906	906	906	906	0
217	20250204	173300	127469013	906	906	906	906	0
218	20250204	173200	127469013	906	906	906	906	0
219	20250204	173100	127469013	906	906	906	906	0
220	20250204	173000	127469013	906	906	906	906	0
221	20250204	172900	127469013	906	906	906	906	0
222	20250204	172800	127469013	906	906	906	906	0
223	20250204	172700	127469013	906	906	906	906	0
224	20250204	172600	127469013	906	906	906	906	0
225	20250204	172500	127469013	906	906	906	906	0
226	20250204	172400	127469013	906	906	906	906	0
227	20250204	172300	127469013	906	906	906	906	0
228	20250204	172200	127469013	906	906	906	906	0
229	20250204	172100	127469013	906	906	906	906	0
230	20250204	172000	127469013	906	906	906	906	0
231	20250204	171900	127469013	906	906	906	906	0
232	20250204	171800	127469013	906	906	906	906	0
233	20250204	171700	127469013	906	906	906	906	0
234	20250204	171600	127469013	906	906	906	906	0
235	20250204	171500	127469013	906	906	906	906	0
236	20250204	171400	127469013	906	906	906	906	0
237	20250204	171300	127469013	906	906	906	906	0
238	20250204	171200	127469013	906	906	906	906	0
239	20250204	171100	127469013	906	906	906	906	0
240	20250204	171000	127469013	906	906	906	906	0
241	20250204	170900	127469013	906	906	906	906	0
242	20250204	170800	127469013	906	906	906	906	13200
243	20250204	170700	127469013	906	906	906	906	0
244	20250204	170600	127469013	906	906	906	906	0
245	20250204	170500	127469013	906	906	906	906	0
246	20250204	170400	127469013	906	906	906	906	0
247	20250204	170300	127469013	906	906	906	906	0
248	20250204	170200	127469013	906	906	906	906	0
249	20250204	170100	127469013	906	906	906	906	0
250	20250204	170000	127469013	906	906	906	906	0
251	20250204	165900	127469013	906	906	906	906	0
252	20250204	165800	127469013	906	906	906	906	0
253	20250204	165700	127469013	906	906	906	906	0
254	20250204	165600	127469013	906	906	906	906	0
255	20250204	165500	127469013	906	906	906	906	0
256	20250204	165400	127469013	906	906	906	906	0
257	20250204	165300	127469013	906	906	906	906	0
258	20250204	165200	127469013	906	906	906	906	0
259	20250204	165100	127469013	906	906	906	906	0
260	20250204	165000	127469013	906	906	906	906	0
261	20250204	164900	127469013	906	906	906	906	0
262	20250204	164800	127469013	906	906	906	906	0
263	20250204	164700	127469013	906	906	906	906	0
264	20250204	164600	127469013	906	906	906	906	0
265	20250204	164500	127469013	906	906	906	906	0
266	20250204	164400	127469013	906	906	906	906	0
267	20250204	164300	127469013	906	906	906	906	0
268	20250204	164200	127469013	906	906	906	906	0
269	20250204	164100	127469013	906	906	906	906	0
270	20250204	164000	127469013	906	906	906	906	0
271	20250204	163900	127469013	906	906	906	906	0
272	20250204	163800	127469013	906	906	906	906	13200
273	20250204	163700	127469013	906	906	906	906	0
274	20250204	163600	127469013	906	906	906	906	0
275	20250204	163500	127469013	906	906	906	906	0
276	20250204	163400	127469013	906	906	906	906	0
277	20250204	163300	127469013	906	906	906	906	0
278	20250204	163200	127469013	906	906	906	906	0
279	20250204	163100	127469013	906	906	906	906	0
280	20250204	163000	127469013	906	906	906	906	0
281	20250204	162900	127469013	906	906	906	906	0
282	20250204	162800	127469013	906	906	906	906	0
283	20250204	162700	127469013	906	906	906	906	0
284	20250204	162600	127469013	906	906	906	906	0
285	20250204	162500	127469013	906	906	906	906	0
286	20250204	162400	127469013	906	906	906	906	0
287	20250204	162300	127469013	906	906	906	906	0
288	20250204	162200	127469013	906	906	906	906	0
289	20250204	162100	127469013	906	906	906	906	0
290	20250204	162000	127469013	906	906	906	906	0
291	20250204	161900	127469013	906	906	906	906	0
292	20250204	161800	127469013	906	906	906	906	0
293	20250204	161700	127469013	906	906	906	906	0
294	20250204	161600	127469013	906	906	906	906	0
295	20250204	161500	127469013	906	906	906	906	0
296	20250204	161400	127469013	906	906	906	906	0
297	20250204	161300	127469013	906	906	906	906	0
298	20250204	161200	127469013	906	906	906	906	0
299	20250204	161100	127469013	906	906	906	906	0
300	20250204	161000	127469013	906	906	906	906	0
301	20250204	160900	127469013	906	906	906	906	0
302	20250204	160800	127469013	906	906	906	906	13200
303	20250204	160700	127469013	906	906	906	906	0
304	20250204	160600	127469013	906	906	906	906	0
305	20250204	160500	127469013	906	906	906	906	0
306	20250204	160400	127469013	906	906	906	906	0
307	20250204	160300	127469013	906	906	906	906	0
308	20250204	160200	127469013	906	906	906	906	0
309	20250204	160100	127469013	906	906	906	906	0
310	20250204	160000	127469013	906	906	906	906	0
311	20250204	155900	127469013	906	906	906	906	0
312	20250204	155800	127469013	906	906	906	906	0
313	20250204	155700	127469013	906	906	906	906	0
314	20250204	155600	127469013	906	906	906	906	0
315	20250204	155500	127469013	906	906	906	906	0
316	20250204	155400	127469013	906	906	906	906	0
317	20250204	155300	127469013	906	906	906	906	0
318	20250204	155200	127469013	906	906	906	906	0
319	20250204	155100	127469013	906	906	906	906	0
320	20250204	155000	127469013	906	906	906	906	0
321	20250204	154900	127469013	906	906	906	906	0
322	20250204	154800	127469013	906	906	906	906	0
323	20250204	154700	127469013	906	906	906	906	0
324	20250204	154600	127469013	906	906	906	906	0
325	20250204	154500	127469013	906	906	906	906	0
326	20250204	154400	127469013	906	906	906	906	0
327	20250204	154300	127469013	906	906	906	906	0
328	20250204	154200	127469013	906	906	906	906	0
329	20250204	154100	127469013	906	906	906	906	0
330	20250204	154000	127469013	906	906	906	906	0
331	20250204	153900	127469013	906	906	906	906	0
332	20250204	153800	127469013	906	906	906	906	13200
333	20250204	153700	127469013	906	906	906	906	0
334	20250204	153600	127469013	906	906	906	906	0
335	20250204	153500	127469013	906	906	906	906	0
336	20250204	153400	127469013	906	906	906	906	0
337	20250204	153300	127469013	906	906	906	906	0
338	20250204	153200	127469013	906	906	906	906	0
339	20250204	153100	127469013	906	906	906	906	0
340	20250204	153000	127469013	906	906	906	906	13200
341	20250204	152900	115509813	912	912	912	912	0
342	20250204	152800	115509813	912	912	912	912	0
343	20250204	152700	115509813	912	912	912	912	0
344	20250204	152600	115509813	912	912	912	912	0
345	20250204	152500	115509813	912	912	912	912	0
346	20250204	152400	115509813	912	912	912	912	0
347	20250204	152300	115509813	912	912	912	912	0
348	20250204	152200	115509813	912	912	912	912	0
349	20250204	152100	115509813	912	912	912	912	0
350	20250204	152000	115509813	912	912	912	912	0
351	20250204	151900	115509813	912	912	912	912	12
352	20250204	151800	115498869	908	912	912	908	3697
353	20250204	151700	112134809	912	913	913	912	3315
354	20250204	151600	109111320	914	914	914	913	2649
355	20250204	151500	106692772	914	914	914	914	1281
356	20250204	151400	105521938	919	919	919	919	1
357	20250204	151300	105521019	914	914	914	914	132
358	20250204	151200	105400371	917	915	917	913	1350
359	20250204	151100	104166832	917	917	917	917	0
360	20250204	151000	104166832	917	917	917	917	0
361	20250204	150900	104166832	917	915	917	915	58
362	20250204	150800	104113694	917	917	918	913	1680
363	20250204	150700	102577050	918	918	918	918	0
364	20250204	150600	102577050	918	918	918	918	1
365	20250204	150500	102576132	919	919	919	919	0
366	20250204	150400	102576132	919	919	919	919	0
367	20250204	150300	102576132	919	919	919	919	0
368	20250204	150200	102576132	919	919	919	919	0
369	20250204	150100	102576132	919	919	919	919	0
370	20250204	150000	102576132	919	919	919	919	7
371	20250204	145900	102569699	919	919	919	919	1
372	20250204	145800	102568780	914	914	914	914	700
373	20250204	145700	101928980	921	921	921	921	0
374	20250204	145600	101928980	921	921	921	921	0
375	20250204	145500	101928980	921	915	921	915	501
376	20250204	145400	101470559	916	916	916	916	577
377	20250204	145300	100942027	921	921	921	921	0
378	20250204	145200	100942027	921	919	921	919	9
379	20250204	145100	100933741	918	917	918	917	64
380	20250204	145000	100875052	917	917	917	917	1072
381	20250204	144900	99892028	921	921	921	921	0
382	20250204	144800	99892028	921	921	921	921	0
383	20250204	144700	99892028	921	921	921	921	5
384	20250204	144600	99887423	922	922	922	922	0
385	20250204	144500	99887423	922	922	922	922	0
386	20250204	144400	99887423	922	922	922	922	0
387	20250204	144300	99887423	922	922	922	922	0
388	20250204	144200	99887423	922	922	922	922	0
389	20250204	144100	99887423	922	922	922	922	0
390	20250204	144000	99887423	922	922	922	922	0
391	20250204	143900	99887423	922	922	922	922	0
392	20250204	143800	99887423	922	922	922	922	0
393	20250204	143700	99887423	922	922	922	922	69
394	20250204	143600	99823805	923	923	923	923	0
395	20250204	143500	99823805	923	923	923	923	0
396	20250204	143400	99823805	923	923	923	923	0
397	20250204	143300	99823805	923	923	923	923	0
398	20250204	143200	99823805	923	923	923	923	0
399	20250204	143100	99823805	923	923	923	923	0
400	20250204	143000	99823805	923	923	923	923	100
401	20250204	142900	99731505	923	916	923	916	52
402	20250204	142800	99683516	923	923	923	923	2
403	20250204	142700	99681670	917	917	917	917	200
404	20250204	142600	99498270	918	918	918	918	0
405	20250204	142500	99498270	918	918	918	918	0
406	20250204	142400	99498270	918	918	918	918	0
407	20250204	142300	99498270	918	918	918	918	1370
408	20250204	142200	98240610	924	924	924	924	0
409	20250204	142100	98240610	924	924	924	924	0
410	20250204	142000	98240610	924	922	924	922	1000
411	20250204	141900	97317526	922	920	922	918	4001
412	20250204	141800	93643367	923	923	923	923	6
413	20250204	141700	93637829	924	920	924	919	334
414	20250204	141600	93330770	924	924	924	924	0
415	20250204	141500	93330770	924	921	924	918	329
416	20250204	141400	93028464	924	919	924	919	5
417	20250204	141300	93023849	918	919	919	918	400
418	20250204	141200	92656252	924	924	924	924	0
419	20250204	141100	92656252	924	922	924	919	810
420	20250204	141000	91909749	923	923	923	923	0
421	20250204	140900	91909749	923	923	923	923	0
422	20250204	140800	91909749	923	923	923	923	1
423	20250204	140700	91908826	922	922	922	922	783
424	20250204	140600	91186900	921	918	921	918	449
425	20250204	140500	90773976	921	921	921	921	0
426	20250204	140400	90773976	921	918	921	918	4066
427	20250204	140300	87033617	918	918	918	918	19
428	20250204	140200	87016175	920	919	920	919	6
429	20250204	140100	87010660	918	918	918	918	537
430	20250204	140000	86517694	917	917	917	917	0
431	20250204	135900	86517694	917	917	917	917	0
432	20250204	135800	86517694	917	917	917	917	0
433	20250204	135700	86517694	917	917	917	917	0
434	20250204	135600	86517694	917	917	917	917	0
435	20250204	135500	86517694	917	917	917	917	0
436	20250204	135400	86517694	917	917	917	917	1
437	20250204	135300	86516777	918	918	918	918	0
438	20250204	135200	86516777	918	918	918	918	0
439	20250204	135100	86516777	918	918	918	918	0
440	20250204	135000	86516777	918	918	918	918	0
441	20250204	134900	86516777	918	918	918	918	1
442	20250204	134800	86515859	917	917	917	917	3
443	20250204	134700	86513108	917	916	917	916	5351
444	20250204	134600	81607756	916	916	916	916	1
445	20250204	134500	81606840	916	916	916	916	0
446	20250204	134400	81606840	916	916	916	916	0
447	20250204	134300	81606840	916	916	916	916	0
448	20250204	134200	81606840	916	916	916	916	0
449	20250204	134100	81606840	916	916	916	916	0
450	20250204	134000	81606840	916	916	916	916	0
451	20250204	133900	81606840	916	916	916	916	0
452	20250204	133800	81606840	916	916	916	916	8
453	20250204	133700	81599512	916	916	916	916	0
454	20250204	133600	81599512	916	916	916	916	0
455	20250204	133500	81599512	916	916	916	916	0
456	20250204	133400	81599512	916	916	916	916	0
457	20250204	133300	81599512	916	916	916	916	1
458	20250204	133200	81598596	913	913	913	913	171
459	20250204	133100	81442473	916	916	916	916	0
460	20250204	133000	81442473	916	916	916	916	0
461	20250204	132900	81442473	916	913	916	913	151
462	20250204	132800	81304607	916	915	916	915	663
463	20250204	132700	80697896	915	915	915	915	0
464	20250204	132600	80697896	915	915	915	915	0
465	20250204	132500	80697896	915	915	915	915	0
466	20250204	132400	80697896	915	915	915	915	0
467	20250204	132300	80697896	915	915	915	915	0
468	20250204	132200	80697896	915	915	915	915	0
469	20250204	132100	80697896	915	915	915	915	0
470	20250204	132000	80697896	915	913	915	913	12
471	20250204	131900	80686938	915	915	915	915	0
472	20250204	131800	80686938	915	915	915	915	0
473	20250204	131700	80686938	915	915	915	915	0
474	20250204	131600	80686938	915	915	915	915	0
475	20250204	131500	80686938	915	915	915	915	2
476	20250204	131400	80685108	915	915	915	915	2
477	20250204	131300	80683278	916	916	916	916	0
478	20250204	131200	80683278	916	916	916	916	0
479	20250204	131100	80683278	916	916	916	916	0
480	20250204	131000	80683278	916	916	916	916	0
481	20250204	130900	80683278	916	916	916	916	0
482	20250204	130800	80683278	916	916	916	916	0
483	20250204	130700	80683278	916	916	916	916	0
484	20250204	130600	80683278	916	916	916	916	0
485	20250204	130500	80683278	916	916	916	916	0
486	20250204	130400	80683278	916	916	916	916	0
487	20250204	130300	80683278	916	916	916	916	0
488	20250204	130200	80683278	916	916	916	916	0
489	20250204	130100	80683278	916	916	916	916	0
490	20250204	130000	80683278	916	916	916	916	2
491	20250204	125900	80681446	913	913	913	913	1
492	20250204	125800	80680533	916	916	916	916	0
493	20250204	125700	80680533	916	916	916	916	0
494	20250204	125600	80680533	916	916	916	916	0
495	20250204	125500	80680533	916	916	916	916	0
496	20250204	125400	80680533	916	916	916	916	1
497	20250204	125300	80679617	913	913	913	913	1000
498	20250204	125200	79766617	914	914	914	914	901
499	20250204	125100	78943103	916	916	916	916	0
500	20250204	125000	78943103	916	916	916	916	1
501	20250204	124900	78942187	914	914	914	914	3
502	20250204	124800	78939445	916	916	916	913	82
503	20250204	124700	78864360	916	916	916	916	0
504	20250204	124600	78864360	916	916	916	916	1
505	20250204	124500	78863444	916	916	916	916	0
506	20250204	124400	78863444	916	916	916	916	0
507	20250204	124300	78863444	916	916	916	916	0
508	20250204	124200	78863444	916	915	916	915	162
509	20250204	124100	78715213	916	916	916	916	0
510	20250204	124000	78715213	916	916	916	916	2
511	20250204	123900	78713381	917	917	917	917	0
512	20250204	123800	78713381	917	917	917	917	0
513	20250204	123700	78713381	917	917	917	917	0
514	20250204	123600	78713381	917	917	917	917	0
515	20250204	123500	78713381	917	917	917	917	0
516	20250204	123400	78713381	917	917	917	917	0
517	20250204	123300	78713381	917	917	917	917	0
518	20250204	123200	78713381	917	917	917	917	0
519	20250204	123100	78713381	917	917	917	917	0
520	20250204	123000	78713381	917	917	917	917	609
521	20250204	122900	78154928	917	917	917	917	0
522	20250204	122800	78154928	917	917	917	917	0
523	20250204	122700	78154928	917	917	917	917	0
524	20250204	122600	78154928	917	917	917	917	0
525	20250204	122500	78154928	917	917	917	917	0
526	20250204	122400	78154928	917	917	917	917	1
527	20250204	122300	78154011	913	913	913	913	45
528	20250204	122200	78112926	917	917	917	917	0
529	20250204	122100	78112926	917	915	917	913	5349
530	20250204	122000	73218592	917	917	917	917	0
531	20250204	121900	73218592	917	917	917	917	0
532	20250204	121800	73218592	917	917	917	917	0
533	20250204	121700	73218592	917	917	917	917	0
534	20250204	121600	73218592	917	917	917	917	0
535	20250204	121500	73218592	917	917	917	917	0
536	20250204	121400	73218592	917	917	917	915	26
537	20250204	121300	73194798	917	915	917	915	366
538	20250204	121200	72859906	917	917	917	917	0
539	20250204	121100	72859906	917	917	917	917	1
540	20250204	121000	72858989	915	915	915	915	2600
541	20250204	120900	70479989	915	916	916	915	900
542	20250204	120800	69656454	917	917	917	917	0
543	20250204	120700	69656454	917	917	917	917	0
544	20250204	120600	69656454	917	917	917	917	1
545	20250204	120500	69655537	916	916	916	916	4
546	20250204	120400	69651873	916	916	916	916	197
547	20250204	120300	69471421	916	916	916	916	0
548	20250204	120200	69471421	916	916	916	916	3
549	20250204	120100	69468673	916	916	916	916	0
550	20250204	120000	69468673	916	916	916	916	1
551	20250204	115900	69467757	916	916	916	916	0
552	20250204	115800	69467757	916	916	916	916	205
553	20250204	115700	69279977	919	919	919	919	0
554	20250204	115600	69279977	919	919	919	919	0
555	20250204	115500	69279977	919	919	919	919	0
556	20250204	115400	69279977	919	919	919	919	6
557	20250204	115300	69274463	919	919	919	919	0
558	20250204	115200	69274463	919	919	919	919	0
559	20250204	115100	69274463	919	919	919	919	0
560	20250204	115000	69274463	919	919	919	919	0
561	20250204	114900	69274463	919	919	919	919	0
562	20250204	114800	69274463	919	919	919	919	0
563	20250204	114700	69274463	919	919	919	919	0
564	20250204	114600	69274463	919	919	919	919	0
565	20250204	114500	69274463	919	919	919	919	0
566	20250204	114400	69274463	919	919	919	919	179
567	20250204	114300	69109962	919	920	920	919	111
568	20250204	114200	69007853	920	920	920	920	0
569	20250204	114100	69007853	920	920	920	920	1
570	20250204	114000	69006933	919	920	920	919	27
571	20250204	113900	68982096	919	919	919	919	895
572	20250204	113800	68159591	919	919	919	919	0
573	20250204	113700	68159591	919	919	919	919	0
574	20250204	113600	68159591	919	919	919	919	0
575	20250204	113500	68159591	919	919	919	919	1
576	20250204	113400	68158672	916	916	916	916	0
577	20250204	113300	68158672	916	916	916	916	0
578	20250204	113200	68158672	916	916	916	916	0
579	20250204	113100	68158672	916	916	916	916	0
580	20250204	113000	68158672	916	916	916	916	0
581	20250204	112900	68158672	916	916	916	916	0
582	20250204	112800	68158672	916	916	916	916	0
583	20250204	112700	68158672	916	916	916	916	0
584	20250204	112600	68158672	916	916	916	916	30
585	20250204	112500	68131192	919	919	919	919	10
586	20250204	112400	68122002	915	915	915	915	0
587	20250204	112300	68122002	915	915	915	915	0
588	20250204	112200	68122002	915	915	915	915	99
589	20250204	112100	68031417	915	915	915	915	1120
590	20250204	112000	67006617	920	920	920	920	2
591	20250204	111900	67004777	915	915	915	915	500
592	20250204	111800	66547277	915	915	915	915	1
593	20250204	111700	66546362	915	915	915	915	1393
594	20250204	111600	65271767	915	915	915	915	0
595	20250204	111500	65271767	915	915	915	915	504
596	20250204	111400	64810607	915	915	915	915	500
597	20250204	111300	64353107	915	915	915	915	1475
598	20250204	111200	63003482	915	915	915	915	69
599	20250204	111100	62940347	920	920	920	920	0
600	20250204	111000	62940347	920	920	920	920	0
601	20250204	110900	62940347	920	920	920	920	0
602	20250204	110800	62940347	920	920	920	920	0
603	20250204	110700	62940347	920	920	920	920	0
604	20250204	110600	62940347	920	920	920	920	2938
605	20250204	110500	60237387	920	922	922	920	137
606	20250204	110400	60111204	925	925	925	925	0
607	20250204	110300	60111204	925	925	925	925	1
608	20250204	110200	60110279	925	925	925	925	0
609	20250204	110100	60110279	925	925	925	925	1
610	20250204	110000	60109354	920	920	920	920	4166
611	20250204	105900	56276634	920	920	920	920	45
612	20250204	105800	56235234	925	923	925	921	3706
613	20250204	105700	52813168	925	925	925	925	4
614	20250204	105600	52809468	925	925	925	925	3
615	20250204	105500	52806693	921	921	921	921	0
616	20250204	105400	52806693	921	921	921	921	10
617	20250204	105300	52797483	925	925	925	925	1
618	20250204	105200	52796558	926	926	926	926	0
619	20250204	105100	52796558	926	926	926	926	0
620	20250204	105000	52796558	926	926	926	926	0
621	20250204	104900	52796558	926	926	926	926	0
622	20250204	104800	52796558	926	926	926	926	108
623	20250204	104700	52696550	926	926	926	926	69
624	20250204	104600	52632656	926	926	926	926	180
625	20250204	104500	52465976	926	926	926	926	0
626	20250204	104400	52465976	926	921	926	921	557
627	20250204	104300	51950479	926	921	926	920	723
628	20250204	104200	51284857	926	926	926	926	295
629	20250204	104100	51011687	926	927	929	926	440
630	20250204	104000	50603813	927	927	927	927	112
631	20250204	103900	50499989	929	925	929	925	1981
632	20250204	103800	48663603	925	919	925	919	2743
633	20250204	103700	46140046	919	916	919	916	1465
634	20250204	103600	44798094	915	914	915	914	915
635	20250204	103500	43960968	915	915	915	915	0
636	20250204	103400	43960968	915	915	915	915	0
637	20250204	103300	43960968	915	915	915	915	0
638	20250204	103200	43960968	915	915	915	915	0
639	20250204	103100	43960968	915	915	915	915	0
640	20250204	103000	43960968	915	915	915	915	0
641	20250204	102900	43960968	915	915	915	915	0
642	20250204	102800	43960968	915	915	915	915	0
643	20250204	102700	43960968	915	915	915	915	328
644	20250204	102600	43660848	915	915	915	915	5
645	20250204	102500	43656273	915	915	915	915	50
646	20250204	102400	43610523	916	916	916	916	0
647	20250204	102300	43610523	916	916	916	916	0
648	20250204	102200	43610523	916	916	916	916	0
649	20250204	102100	43610523	916	917	917	916	1318
650	20250204	102000	42401922	917	918	919	917	1861
651	20250204	101900	40692796	917	911	918	911	4051
652	20250204	101800	36986557	910	910	910	910	359
653	20250204	101700	36659867	910	910	910	910	0
654	20250204	101600	36659867	910	906	910	906	2149
655	20250204	101500	34706087	904	904	904	904	0
656	20250204	101400	34706087	904	904	904	904	427
657	20250204	101300	34320079	903	903	903	903	0
658	20250204	101200	34320079	903	903	903	903	0
659	20250204	101100	34320079	903	903	903	903	387
660	20250204	101000	33970618	904	904	904	904	0
661	20250204	100900	33970618	904	904	904	904	261
662	20250204	100800	33734674	904	904	904	904	26
663	20250204	100700	33711170	904	904	904	904	12
664	20250204	100600	33700322	905	905	905	905	0
665	20250204	100500	33700322	905	903	905	903	3
666	20250204	100400	33697610	906	903	906	903	1001
667	20250204	100300	32793704	906	906	906	906	0
668	20250204	100200	32793704	906	906	906	906	0
669	20250204	100100	32793704	906	906	906	906	1
670	20250204	100000	32792798	906	906	906	906	0
671	20250204	095900	32792798	906	906	906	906	319
672	20250204	095800	32503784	906	906	906	906	776
673	20250204	095700	31800728	906	903	906	903	682
674	20250204	095600	31183382	903	906	906	903	1002
675	20250204	095500	30277927	906	906	906	906	0
676	20250204	095400	30277927	906	906	906	906	0
677	20250204	095300	30277927	906	909	910	906	38
678	20250204	095200	30243373	910	910	910	910	2400
679	20250204	095100	28059373	909	909	909	909	0
680	20250204	095000	28059373	909	909	909	909	0
681	20250204	094900	28059373	909	909	909	909	0
682	20250204	094800	28059373	909	909	909	909	50
683	20250204	094700	28013923	908	908	908	908	262
684	20250204	094600	27776027	908	908	908	908	500
685	20250204	094500	27322027	910	906	910	906	1224
686	20250204	094400	26213079	909	909	909	909	8
687	20250204	094300	26205807	910	906	910	906	221
688	20250204	094200	26005577	910	910	910	910	0
689	20250204	094100	26005577	910	910	910	910	0
690	20250204	094000	26005577	910	910	910	910	0
691	20250204	093900	26005577	910	910	910	910	2
692	20250204	093800	26003757	911	903	911	903	1056
693	20250204	093700	25049979	903	903	903	903	1
694	20250204	093600	25049076	909	909	909	909	0
695	20250204	093500	25049076	909	909	909	909	1
696	20250204	093400	25048167	903	903	903	903	0
697	20250204	093300	25048167	903	908	910	903	507
698	20250204	093200	24588903	903	903	903	903	267
699	20250204	093100	24347802	903	903	903	903	0
700	20250204	093000	24347802	903	903	903	903	86
701	20250204	092900	24270144	903	903	903	903	0
702	20250204	092800	24270144	903	903	903	903	908
703	20250204	092700	23450220	903	903	903	903	96
704	20250204	092600	23363532	908	908	908	908	0
705	20250204	092500	23363532	908	908	908	908	150
706	20250204	092400	23227332	908	908	908	908	500
707	20250204	092300	22773332	908	908	908	908	0
708	20250204	092200	22773332	908	908	908	908	214
709	20250204	092100	22579020	908	908	908	908	0
710	20250204	092000	22579020	908	908	908	908	10
711	20250204	091900	22569940	908	908	908	908	1
712	20250204	091800	22569032	900	908	908	900	389
713	20250204	091700	22217060	908	908	908	908	0
714	20250204	091600	22217060	908	908	908	908	111
715	20250204	091500	22116272	908	908	908	908	1
716	20250204	091400	22115364	903	905	905	903	5550
717	20250204	091300	17100546	904	906	906	904	2606
718	20250204	091200	14741786	911	911	911	911	21
719	20250204	091100	14722655	912	911	912	911	2
720	20250204	091000	14720832	910	909	910	909	877
721	20250204	090900	13922915	909	908	910	908	513
722	20250204	090800	13456613	908	908	908	908	200
723	20250204	090700	13275013	909	909	909	909	0
724	20250204	090600	13275013	909	898	909	898	6678
725	20250204	090500	7277546	898	904	904	898	2120
726	20250204	090400	5371644	905	906	909	905	1054
727	20250204	090300	4415687	907	907	907	907	50
728	20250204	090200	4370337	907	907	907	906	71
729	20250204	090100	4305950	907	897	907	897	302
730	20250204	090000	4035046	906	898	906	898	4477