KissMeData/004870/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	184400	2301289584	965	965	965	965	56629
3	20250205	184300	2301289584	965	965	965	965	0
4	20250205	184200	2301289584	965	965	965	965	0
5	20250205	184100	2301289584	965	965	965	965	0
6	20250205	184000	2301289584	965	965	965	965	0
7	20250205	183900	2301289584	965	965	965	965	0
8	20250205	183800	2301289584	965	965	965	965	0
9	20250205	183700	2301289584	965	965	965	965	0
10	20250205	183600	2301289584	965	965	965	965	0
11	20250205	183500	2301289584	965	965	965	965	0
12	20250205	183400	2301289584	965	965	965	965	0
13	20250205	183300	2301289584	965	965	965	965	0
14	20250205	183200	2301289584	965	965	965	965	0
15	20250205	183100	2301289584	965	965	965	965	0
16	20250205	183000	2301289584	965	965	965	965	0
17	20250205	182900	2301289584	965	965	965	965	0
18	20250205	182800	2301289584	965	965	965	965	0
19	20250205	182700	2301289584	965	965	965	965	0
20	20250205	182600	2301289584	965	965	965	965	0
21	20250205	182500	2301289584	965	965	965	965	0
22	20250205	182400	2301289584	965	965	965	965	0
23	20250205	182300	2301289584	965	965	965	965	0
24	20250205	182200	2301289584	965	965	965	965	0
25	20250205	182100	2301289584	965	965	965	965	0
26	20250205	182000	2301289584	965	965	965	965	0
27	20250205	181900	2301289584	965	965	965	965	0
28	20250205	181800	2301289584	965	965	965	965	0
29	20250205	181700	2301289584	965	965	965	965	0
30	20250205	181600	2301289584	965	965	965	965	0
31	20250205	181500	2301289584	965	965	965	965	0
32	20250205	181400	2301289584	965	965	965	965	56629
33	20250205	181300	2301289584	965	965	965	965	0
34	20250205	181200	2301289584	965	965	965	965	0
35	20250205	181100	2301289584	965	965	965	965	0
36	20250205	181000	2301289584	965	965	965	965	0
37	20250205	180900	2301289584	965	965	965	965	0
38	20250205	180800	2301289584	965	965	965	965	0
39	20250205	180700	2301289584	965	965	965	965	0
40	20250205	180600	2301289584	965	965	965	965	0
41	20250205	180500	2301289584	965	965	965	965	0
42	20250205	180400	2301289584	965	965	965	965	0
43	20250205	180300	2301289584	965	965	965	965	0
44	20250205	180200	2301289584	965	965	965	965	0
45	20250205	180100	2301289584	965	965	965	965	0
46	20250205	180000	2301289584	965	965	965	965	0
47	20250205	175900	2301289584	965	965	965	965	0
48	20250205	175800	2301289584	965	965	965	965	0
49	20250205	175700	2301289584	965	965	965	965	0
50	20250205	175600	2301289584	965	965	965	965	0
51	20250205	175500	2301289584	965	965	965	965	0
52	20250205	175400	2301289584	965	965	965	965	0
53	20250205	175300	2301289584	965	965	965	965	0
54	20250205	175200	2301289584	965	965	965	965	0
55	20250205	175100	2301289584	965	965	965	965	0
56	20250205	175000	2301289584	965	965	965	965	0
57	20250205	174900	2301289584	965	965	965	965	0
58	20250205	174800	2301289584	965	965	965	965	0
59	20250205	174700	2301289584	965	965	965	965	0
60	20250205	174600	2301289584	965	965	965	965	0
61	20250205	174500	2301289584	965	965	965	965	0
62	20250205	174400	2301289584	965	965	965	965	56629
63	20250205	174300	2301289584	965	965	965	965	0
64	20250205	174200	2301289584	965	965	965	965	0
65	20250205	174100	2301289584	965	965	965	965	0
66	20250205	174000	2301289584	965	965	965	965	0
67	20250205	173900	2301289584	965	965	965	965	0
68	20250205	173800	2301289584	965	965	965	965	0
69	20250205	173700	2301289584	965	965	965	965	0
70	20250205	173600	2301289584	965	965	965	965	0
71	20250205	173500	2301289584	965	965	965	965	0
72	20250205	173400	2301289584	965	965	965	965	0
73	20250205	173300	2301289584	965	965	965	965	0
74	20250205	173200	2301289584	965	965	965	965	0
75	20250205	173100	2301289584	965	965	965	965	0
76	20250205	173000	2301289584	965	965	965	965	0
77	20250205	172900	2301289584	965	965	965	965	0
78	20250205	172800	2301289584	965	965	965	965	0
79	20250205	172700	2301289584	965	965	965	965	0
80	20250205	172600	2301289584	965	965	965	965	0
81	20250205	172500	2301289584	965	965	965	965	0
82	20250205	172400	2301289584	965	965	965	965	0
83	20250205	172300	2301289584	965	965	965	965	0
84	20250205	172200	2301289584	965	965	965	965	0
85	20250205	172100	2301289584	965	965	965	965	0
86	20250205	172000	2301289584	965	965	965	965	0
87	20250205	171900	2301289584	965	965	965	965	0
88	20250205	171800	2301289584	965	965	965	965	0
89	20250205	171700	2301289584	965	965	965	965	0
90	20250205	171600	2301289584	965	965	965	965	0
91	20250205	171500	2301289584	965	965	965	965	0
92	20250205	171400	2301289584	965	965	965	965	56629
93	20250205	171300	2301289584	965	965	965	965	0
94	20250205	171200	2301289584	965	965	965	965	0
95	20250205	171100	2301289584	965	965	965	965	0
96	20250205	171000	2301289584	965	965	965	965	0
97	20250205	170900	2301289584	965	965	965	965	0
98	20250205	170800	2301289584	965	965	965	965	0
99	20250205	170700	2301289584	965	965	965	965	0
100	20250205	170600	2301289584	965	965	965	965	0
101	20250205	170500	2301289584	965	965	965	965	0
102	20250205	170400	2301289584	965	965	965	965	0
103	20250205	170300	2301289584	965	965	965	965	0
104	20250205	170200	2301289584	965	965	965	965	0
105	20250205	170100	2301289584	965	965	965	965	0
106	20250205	170000	2301289584	965	965	965	965	0
107	20250205	165900	2301289584	965	965	965	965	0
108	20250205	165800	2301289584	965	965	965	965	0
109	20250205	165700	2301289584	965	965	965	965	0
110	20250205	165600	2301289584	965	965	965	965	0
111	20250205	165500	2301289584	965	965	965	965	0
112	20250205	165400	2301289584	965	965	965	965	0
113	20250205	165300	2301289584	965	965	965	965	0
114	20250205	165200	2301289584	965	965	965	965	0
115	20250205	165100	2301289584	965	965	965	965	0
116	20250205	165000	2301289584	965	965	965	965	0
117	20250205	164900	2301289584	965	965	965	965	0
118	20250205	164800	2301289584	965	965	965	965	0
119	20250205	164700	2301289584	965	965	965	965	0
120	20250205	164600	2301289584	965	965	965	965	0
121	20250205	164500	2301289584	965	965	965	965	0
122	20250205	164400	2301289584	965	965	965	965	56629
123	20250205	164300	2301289584	965	965	965	965	0
124	20250205	164200	2301289584	965	965	965	965	0
125	20250205	164100	2301289584	965	965	965	965	0
126	20250205	164000	2301289584	965	965	965	965	0
127	20250205	163900	2301289584	965	965	965	965	0
128	20250205	163800	2301289584	965	965	965	965	0
129	20250205	163700	2301289584	965	965	965	965	0
130	20250205	163600	2301289584	965	965	965	965	0
131	20250205	163500	2301289584	965	965	965	965	0
132	20250205	163400	2301289584	965	965	965	965	0
133	20250205	163300	2301289584	965	965	965	965	0
134	20250205	163200	2301289584	965	965	965	965	0
135	20250205	163100	2301289584	965	965	965	965	0
136	20250205	163000	2301289584	965	965	965	965	0
137	20250205	162900	2301289584	965	965	965	965	0
138	20250205	162800	2301289584	965	965	965	965	0
139	20250205	162700	2301289584	965	965	965	965	0
140	20250205	162600	2301289584	965	965	965	965	0
141	20250205	162500	2301289584	965	965	965	965	0
142	20250205	162400	2301289584	965	965	965	965	0
143	20250205	162300	2301289584	965	965	965	965	0
144	20250205	162200	2301289584	965	965	965	965	0
145	20250205	162100	2301289584	965	965	965	965	0
146	20250205	162000	2301289584	965	965	965	965	0
147	20250205	161900	2301289584	965	965	965	965	0
148	20250205	161800	2301289584	965	965	965	965	0
149	20250205	161700	2301289584	965	965	965	965	0
150	20250205	161600	2301289584	965	965	965	965	0
151	20250205	161500	2301289584	965	965	965	965	0
152	20250205	161400	2301289584	965	965	965	965	56629
153	20250205	161300	2301289584	965	965	965	965	0
154	20250205	161200	2301289584	965	965	965	965	0
155	20250205	161100	2301289584	965	965	965	965	0
156	20250205	161000	2301289584	965	965	965	965	0
157	20250205	160900	2301289584	965	965	965	965	0
158	20250205	160800	2301289584	965	965	965	965	0
159	20250205	160700	2301289584	965	965	965	965	0
160	20250205	160600	2301289584	965	965	965	965	0
161	20250205	160500	2301289584	965	965	965	965	0
162	20250205	160400	2301289584	965	965	965	965	0
163	20250205	160300	2301289584	965	965	965	965	0
164	20250205	160200	2301289584	965	965	965	965	0
165	20250205	160100	2301289584	965	965	965	965	0
166	20250205	160000	2301289584	965	965	965	965	0
167	20250205	155900	2301289584	965	965	965	965	0
168	20250205	155800	2301289584	965	965	965	965	0
169	20250205	155700	2301289584	965	965	965	965	0
170	20250205	155600	2301289584	965	965	965	965	0
171	20250205	155500	2301289584	965	965	965	965	0
172	20250205	155400	2301289584	965	965	965	965	0
173	20250205	155300	2301289584	965	965	965	965	0
174	20250205	155200	2301289584	965	965	965	965	0
175	20250205	155100	2301289584	965	965	965	965	0
176	20250205	155000	2301289584	965	965	965	965	0
177	20250205	154900	2301289584	965	965	965	965	0
178	20250205	154800	2301289584	965	965	965	965	0
179	20250205	154700	2301289584	965	965	965	965	0
180	20250205	154600	2301289584	965	965	965	965	0
181	20250205	154500	2301289584	965	965	965	965	0
182	20250205	154400	2301289584	965	965	965	965	56629
183	20250205	154300	2301289584	965	965	965	965	0
184	20250205	154200	2301289584	965	965	965	965	0
185	20250205	154100	2301289584	965	965	965	965	0
186	20250205	154000	2301289584	965	965	965	965	0
187	20250205	153900	2301289584	965	965	965	965	0
188	20250205	153800	2301289584	965	965	965	965	0
189	20250205	153700	2301289584	965	965	965	965	0
190	20250205	153600	2301289584	965	965	965	965	0
191	20250205	153500	2301289584	965	965	965	965	0
192	20250205	153400	2301289584	965	965	965	965	0
193	20250205	153300	2301289584	965	965	965	965	0
194	20250205	153200	2301289584	965	965	965	965	0
195	20250205	153100	2301289584	965	965	965	965	0
196	20250205	153000	2301289584	965	965	965	965	56629
197	20250205	152900	2246642599	964	964	964	964	0
198	20250205	152800	2246642599	964	964	964	964	0
199	20250205	152700	2246642599	964	964	964	964	0
200	20250205	152600	2246642599	964	964	964	964	0
201	20250205	152500	2246642599	964	964	964	964	0
202	20250205	152400	2246642599	964	964	964	964	0
203	20250205	152300	2246642599	964	964	964	964	0
204	20250205	152200	2246642599	964	964	964	964	0
205	20250205	152100	2246642599	964	964	964	964	0
206	20250205	152000	2246642599	964	964	964	964	0
207	20250205	151900	2246642599	964	964	964	962	19925
208	20250205	151800	2227450051	964	961	964	961	11321
209	20250205	151700	2216539651	963	963	964	961	10907
210	20250205	151600	2206037444	962	961	962	961	61
211	20250205	151500	2205978789	963	961	963	960	14259
212	20250205	151400	2192270126	960	959	960	959	4875
213	20250205	151300	2187591326	959	959	959	958	14399
214	20250205	151200	2173791317	959	960	960	959	3343
215	20250205	151100	2170584982	960	960	960	959	571
216	20250205	151000	2170037185	960	960	960	960	1040
217	20250205	150900	2169038785	960	962	962	960	12854
218	20250205	150800	2156689074	961	962	962	961	5746
219	20250205	150700	2151162458	962	962	963	962	311
220	20250205	150600	2150863267	962	961	962	961	550
221	20250205	150500	2150334617	961	961	962	961	376
222	20250205	150400	2149973169	960	959	960	959	2501
223	20250205	150300	2147572219	959	960	960	959	669
224	20250205	150200	2146930494	958	958	958	957	3140
225	20250205	150100	2143922646	958	959	959	958	8922
226	20250205	150000	2135374870	960	959	960	958	2990
227	20250205	145900	2132509429	959	959	959	958	1019
228	20250205	145800	2131532209	959	958	959	958	2815
229	20250205	145700	2128834439	959	959	959	959	120
230	20250205	145600	2128719359	957	958	958	957	970
231	20250205	145500	2127790991	958	958	958	958	957
232	20250205	145400	2126874185	957	957	957	957	843
233	20250205	145300	2126067434	957	956	957	956	1484
234	20250205	145200	2124647262	956	957	957	956	491
235	20250205	145100	2124177501	955	957	957	954	21909
236	20250205	145000	2103253667	957	957	957	957	1255
237	20250205	144900	2102052632	957	957	957	957	4388
238	20250205	144800	2097853316	958	957	958	957	17
239	20250205	144700	2097837045	957	957	957	957	190
240	20250205	144600	2097655215	957	958	958	957	2336
241	20250205	144500	2095419367	958	958	958	958	33
242	20250205	144400	2095387753	958	958	958	958	100
243	20250205	144300	2095291953	959	959	959	959	1115
244	20250205	144200	2094222668	958	959	959	958	2338
245	20250205	144100	2091982837	959	958	959	958	111
246	20250205	144000	2091876439	959	959	959	959	105
247	20250205	143900	2091775744	959	959	959	959	183
248	20250205	143800	2091600247	959	959	959	959	58
249	20250205	143700	2091544625	958	957	958	956	9023
250	20250205	143600	2082901926	957	956	957	956	92
251	20250205	143500	2082813892	955	954	956	952	19175
252	20250205	143400	2064536861	954	956	957	953	56046
253	20250205	143300	2010992672	957	958	958	957	8679
254	20250205	143200	2002686055	958	959	959	958	417
255	20250205	143100	2002286469	959	959	959	959	869
256	20250205	143000	2001453098	959	960	960	959	2449
257	20250205	142900	1999104207	960	959	960	959	1293
258	20250205	142800	1997863943	959	959	959	959	0
259	20250205	142700	1997863943	959	961	961	959	10461
260	20250205	142600	1987826672	961	961	961	961	510
261	20250205	142500	1987336562	961	961	961	960	1163
262	20250205	142400	1986218922	961	961	961	960	1306
263	20250205	142300	1984965102	961	961	961	961	0
264	20250205	142200	1984965102	961	962	962	961	165
265	20250205	142100	1984806496	962	961	962	960	2304
266	20250205	142000	1982593434	961	962	962	961	2581
267	20250205	141900	1980111065	963	962	963	962	1000
268	20250205	141800	1979148113	963	962	963	962	3610
269	20250205	141700	1975675027	963	962	963	962	329
270	20250205	141600	1975358217	962	962	962	961	1624
271	20250205	141500	1973796929	961	961	961	961	381
272	20250205	141400	1973430788	961	961	961	960	140
273	20250205	141300	1973296299	960	961	961	960	2491
274	20250205	141200	1970904909	959	959	960	959	113
275	20250205	141100	1970796532	958	961	961	958	21530
276	20250205	141000	1950148273	962	962	962	962	3211
277	20250205	140900	1947059291	963	963	963	963	68
278	20250205	140800	1946993807	962	962	962	962	2
279	20250205	140700	1946991883	962	962	962	962	1300
280	20250205	140600	1945741283	962	963	964	962	3618
281	20250205	140500	1942256068	964	963	964	963	1255
282	20250205	140400	1941046304	962	962	962	962	500
283	20250205	140300	1940565304	962	963	963	962	739
284	20250205	140200	1939854185	963	962	963	962	11899
285	20250205	140100	1928407338	961	961	961	961	124
286	20250205	140000	1928288174	960	961	961	960	2217
287	20250205	135900	1926159522	961	960	961	960	156
288	20250205	135800	1926009712	960	960	960	960	200
289	20250205	135700	1925817712	960	960	961	960	2401
290	20250205	135600	1923512451	961	961	961	961	2593
291	20250205	135500	1921020578	961	962	962	961	2293
292	20250205	135400	1918816823	962	962	962	962	295
293	20250205	135300	1918533033	961	961	961	961	435
294	20250205	135200	1918114998	962	962	962	962	424
295	20250205	135100	1917707110	961	961	961	961	81
296	20250205	135000	1917629269	961	961	961	961	0
297	20250205	134900	1917629269	961	961	961	961	1007
298	20250205	134800	1916661542	961	962	962	961	399
299	20250205	134700	1916278098	961	962	962	961	1533
300	20250205	134600	1914804785	962	962	962	962	1211
301	20250205	134500	1913639803	963	963	963	963	0
302	20250205	134400	1913639803	963	963	963	963	2
303	20250205	134300	1913637877	963	963	963	963	207
304	20250205	134200	1913438536	963	963	963	963	158
305	20250205	134100	1913286382	963	963	963	962	1149
306	20250205	134000	1912180726	963	962	963	962	989
307	20250205	133900	1911228519	963	963	963	963	1000
308	20250205	133800	1910265519	963	963	963	963	955
309	20250205	133700	1909345854	963	964	964	963	109
310	20250205	133600	1909240782	964	963	964	963	4097
311	20250205	133500	1905295370	963	963	963	963	435
312	20250205	133400	1904876465	962	962	962	962	1
313	20250205	133300	1904875503	960	961	961	960	2022
314	20250205	133200	1902934373	961	962	962	961	6339
315	20250205	133100	1896839467	962	962	962	962	5372
316	20250205	133000	1891671603	962	962	962	962	4093
317	20250205	132900	1887734137	962	963	963	962	3850
318	20250205	132800	1884030432	963	964	964	963	932
319	20250205	132700	1883132912	963	963	964	962	4460
320	20250205	132600	1878837844	963	964	964	963	4077
321	20250205	132500	1874911679	964	963	964	962	796
322	20250205	132400	1874145848	963	963	963	963	794
323	20250205	132300	1873381226	963	963	963	963	206
324	20250205	132200	1873182848	963	964	964	963	726
325	20250205	132100	1872483709	964	964	964	964	202
326	20250205	132000	1872288981	963	963	963	963	1000
327	20250205	131900	1871325981	963	962	963	962	2739
328	20250205	131800	1868690463	963	963	963	963	3500
329	20250205	131700	1865319963	964	964	964	964	2
330	20250205	131600	1865318035	963	963	963	963	1285
331	20250205	131500	1864080580	963	962	963	962	513
332	20250205	131400	1863586581	963	964	964	962	1376
333	20250205	131300	1862260145	963	962	963	962	5972
334	20250205	131200	1856512109	963	963	963	963	2083
335	20250205	131100	1854506180	963	962	963	962	1709
336	20250205	131000	1852861414	963	963	963	963	311
337	20250205	130900	1852561921	963	963	963	963	5
338	20250205	130800	1852557106	963	963	963	963	7
339	20250205	130700	1852550365	963	962	963	962	856
340	20250205	130600	1851726863	963	963	963	963	769
341	20250205	130500	1850986316	963	963	963	963	1450
342	20250205	130400	1849589966	963	963	963	963	23
343	20250205	130300	1849567817	963	964	964	962	9789
344	20250205	130200	1840142494	963	964	964	963	1409
345	20250205	130100	1838784585	964	964	964	964	716
346	20250205	130000	1838094361	963	963	963	963	383
347	20250205	125900	1837725532	963	963	963	963	0
348	20250205	125800	1837725532	963	963	963	963	0
349	20250205	125700	1837725532	963	963	963	963	309
350	20250205	125600	1837427965	963	963	963	963	86
351	20250205	125500	1837345147	962	962	963	961	10105
352	20250205	125400	1827620929	961	962	962	961	491
353	20250205	125300	1827148991	961	962	962	961	539
354	20250205	125200	1826630781	962	963	963	962	916
355	20250205	125100	1825749507	963	963	963	962	63
356	20250205	125000	1825688839	962	962	962	962	0
357	20250205	124900	1825688839	962	961	962	961	41
358	20250205	124800	1825649437	961	962	962	961	533
359	20250205	124700	1825137216	962	962	962	962	222
360	20250205	124600	1824923652	963	963	963	962	1694
361	20250205	124500	1823293504	963	963	963	963	1
362	20250205	124400	1823292541	963	963	963	963	676
363	20250205	124300	1822641553	963	963	963	963	154
364	20250205	124200	1822493251	962	962	962	962	914
365	20250205	124100	1821613983	962	962	962	961	1534
366	20250205	124000	1820138276	961	960	961	960	10992
367	20250205	123900	1809585653	958	958	958	958	0
368	20250205	123800	1809585653	958	959	959	958	2417
369	20250205	123700	1807268730	959	958	959	958	575
370	20250205	123600	1806717306	958	959	959	958	7
371	20250205	123500	1806710594	959	958	959	958	2772
372	20250205	123400	1804052388	958	959	959	956	9989
373	20250205	123300	1794491891	959	959	959	959	158
374	20250205	123200	1794340369	958	957	958	956	2261
375	20250205	123100	1792174528	955	957	957	955	3810
376	20250205	123000	1788532202	955	955	955	955	0
377	20250205	122900	1788532202	955	955	955	955	0
378	20250205	122800	1788532202	955	959	959	955	26210
379	20250205	122700	1763465334	962	962	962	962	1
380	20250205	122600	1763464372	958	963	963	958	24000
381	20250205	122500	1740433913	963	963	963	963	7
382	20250205	122400	1740427172	963	963	963	963	1054
383	20250205	122300	1739412170	963	963	963	962	1432
384	20250205	122200	1738034154	963	963	963	963	0
385	20250205	122100	1738034154	963	964	964	963	556
386	20250205	122000	1737498722	963	963	963	963	5
387	20250205	121900	1737493907	962	964	964	962	748
388	20250205	121800	1736773841	964	962	964	962	603
389	20250205	121700	1736193543	962	960	963	960	79
390	20250205	121600	1736117622	959	963	964	959	19790
391	20250205	121500	1717121414	963	963	963	963	1831
392	20250205	121400	1715358161	963	963	963	962	31
393	20250205	121300	1715328310	963	963	963	963	6791
394	20250205	121200	1708788577	962	961	962	961	999
395	20250205	121100	1707828530	961	962	962	961	11
396	20250205	121000	1707817957	961	962	962	961	1252
397	20250205	120900	1706613538	962	962	963	962	2014
398	20250205	120800	1704675412	963	963	963	963	16
399	20250205	120700	1704660004	961	961	961	961	600
400	20250205	120600	1704083404	961	962	962	961	1713
401	20250205	120500	1702435939	963	963	963	963	0
402	20250205	120400	1702435939	963	963	963	963	1001
403	20250205	120300	1701471976	962	962	962	962	7011
404	20250205	120200	1694727394	963	962	963	962	2807
405	20250205	120100	1692026748	962	962	962	961	2152
406	20250205	120000	1689956526	962	962	962	962	50
407	20250205	115900	1689908426	962	960	962	960	1415
408	20250205	115800	1688548858	961	961	961	961	1
409	20250205	115700	1688547897	961	961	961	961	201
410	20250205	115600	1688354736	961	960	961	960	2516
411	20250205	115500	1685939325	960	960	960	959	4881
412	20250205	115400	1681258444	960	961	961	960	2983
413	20250205	115300	1678394264	961	961	961	961	0
414	20250205	115200	1678394264	961	962	962	961	10466
415	20250205	115100	1668335738	962	961	962	961	198
416	20250205	115000	1668145309	961	961	962	961	505
417	20250205	114900	1667660001	961	962	962	961	73
418	20250205	114800	1667589803	961	961	961	961	1286
419	20250205	114700	1666353957	961	959	961	959	2998
420	20250205	114600	1663473507	960	959	960	959	46
421	20250205	114500	1663429355	959	961	961	959	847
422	20250205	114400	1662616719	960	959	962	959	139
423	20250205	114300	1662483371	962	962	962	962	18
424	20250205	114200	1662466055	962	961	962	961	2516
425	20250205	114100	1660048172	958	961	961	958	2095
426	20250205	114000	1658040521	959	960	960	959	956
427	20250205	113900	1657123318	960	960	960	960	20
428	20250205	113800	1657104118	959	960	960	959	713
429	20250205	113700	1656420301	961	959	961	959	7326
430	20250205	113600	1649394438	961	960	961	959	67
431	20250205	113500	1649330121	960	960	960	959	6639
432	20250205	113400	1642956781	960	961	961	960	240
433	20250205	113300	1642726221	962	962	962	962	33
434	20250205	113200	1642694475	960	960	960	960	500
435	20250205	113100	1642214475	960	962	962	960	1236
436	20250205	113000	1641025467	960	960	960	960	269
437	20250205	112900	1640767227	960	959	960	959	2100
438	20250205	112800	1638751327	960	960	960	960	639
439	20250205	112700	1638137887	960	961	961	960	682
440	20250205	112600	1637483166	960	960	961	960	1205
441	20250205	112500	1636326174	961	961	961	961	1669
442	20250205	112400	1634722265	961	962	962	961	156
443	20250205	112300	1634572245	961	962	962	961	23
444	20250205	112200	1634550132	962	962	962	962	1662
445	20250205	112100	1632951288	962	962	962	962	0
446	20250205	112000	1632951288	962	962	962	961	556
447	20250205	111900	1632416421	963	963	963	957	16813
448	20250205	111800	1616307567	958	958	959	958	4762
449	20250205	111700	1611741476	958	959	959	958	2170
450	20250205	111600	1609662520	959	961	961	957	10878
451	20250205	111500	1599243699	961	962	962	961	298
452	20250205	111400	1598957261	962	962	962	962	2044
453	20250205	111300	1596990933	962	962	962	962	100
454	20250205	111200	1596894733	960	958	960	958	13666
455	20250205	111100	1583790035	958	958	958	958	587
456	20250205	111000	1583227689	958	958	958	957	5421
457	20250205	110900	1578038829	959	960	961	959	7843
458	20250205	110800	1570516437	960	960	960	960	2
459	20250205	110700	1570514517	960	959	960	959	2121
460	20250205	110600	1568480477	959	959	959	959	503
461	20250205	110500	1567998100	959	962	962	959	1169
462	20250205	110400	1566876488	962	962	962	962	71
463	20250205	110300	1566808186	960	960	960	960	6148
464	20250205	110200	1560906106	960	962	962	960	1906
465	20250205	110100	1559073474	962	962	962	962	160
466	20250205	110000	1558919554	962	964	964	962	1835
467	20250205	105900	1557152884	963	964	965	963	3138
468	20250205	105800	1554129928	964	964	964	964	2000
469	20250205	105700	1552201928	964	964	964	964	4575
470	20250205	105600	1547791628	965	966	966	965	1093
471	20250205	105500	1546736294	966	966	966	965	867
472	20250205	105400	1545898972	964	965	965	964	385
473	20250205	105300	1545527641	964	965	965	964	11
474	20250205	105200	1545517027	965	966	966	965	3341
475	20250205	105100	1542290452	966	966	966	966	214
476	20250205	105000	1542083728	965	965	966	965	210
477	20250205	104900	1541881075	966	967	967	966	2057
478	20250205	104800	1539894007	967	966	967	966	4871
479	20250205	104700	1535187912	967	967	967	967	620
480	20250205	104600	1534588372	965	961	965	961	13739
481	20250205	104500	1521352226	963	962	963	960	7540
482	20250205	104400	1514095118	961	961	961	961	3289
483	20250205	104300	1510934389	962	962	963	962	4614
484	20250205	104200	1506495711	962	963	963	962	131
485	20250205	104100	1506369570	963	963	964	963	86
486	20250205	104000	1506286741	963	965	965	963	7495
487	20250205	103900	1499069050	965	963	965	963	1823
488	20250205	103800	1497313497	963	965	965	963	374
489	20250205	103700	1496953290	965	965	965	965	101
490	20250205	103600	1496855825	965	962	965	962	1081
491	20250205	103500	1495815404	965	962	965	962	10396
492	20250205	103400	1485809716	963	963	963	963	140
493	20250205	103300	1485674896	961	962	964	961	7886
494	20250205	103200	1478089948	962	963	965	961	4468
495	20250205	103100	1473793426	963	964	966	963	2557
496	20250205	103000	1471329968	966	960	966	960	11934
497	20250205	102900	1459850537	964	967	967	955	70594
498	20250205	102800	1392158677	965	967	967	965	564
499	20250205	102700	1391613413	967	967	967	965	2732
500	20250205	102600	1388973569	967	967	967	966	1504
501	20250205	102500	1387520301	967	967	967	967	3
502	20250205	102400	1387517400	967	967	967	967	4553
503	20250205	102300	1383114649	968	968	968	968	836
504	20250205	102200	1382305401	967	967	968	967	198
505	20250205	102100	1382113747	966	967	968	966	1693
506	20250205	102000	1380478178	967	967	967	966	548
507	20250205	101900	1379948286	968	967	968	966	11352
508	20250205	101800	1368961764	967	967	967	967	1270
509	20250205	101700	1367733674	966	967	967	965	1930
510	20250205	101600	1365869893	967	968	968	966	8069
511	20250205	101500	1358068340	968	967	968	966	410
512	20250205	101400	1357672199	968	968	969	966	332
513	20250205	101300	1357351443	968	968	968	965	1301
514	20250205	101200	1356093717	968	967	968	965	2504
515	20250205	101100	1353674482	966	968	968	966	2112
516	20250205	101000	1351632912	967	965	967	965	515
517	20250205	100900	1351135934	965	962	965	961	9829
518	20250205	100800	1341674658	961	961	962	961	10889
519	20250205	100700	1331207478	961	962	962	961	77
520	20250205	100600	1331133453	963	962	963	960	394
521	20250205	100500	1330754626	962	964	964	959	8747
522	20250205	100400	1322352823	961	961	964	960	7181
523	20250205	100300	1315456298	964	964	970	960	3118
524	20250205	100200	1312447003	964	962	964	959	9338
525	20250205	100100	1303476887	962	961	962	960	11303
526	20250205	100000	1292613172	960	959	961	958	9472
527	20250205	095900	1283522773	959	965	965	959	45381
528	20250205	095800	1239922326	964	964	965	964	1130
529	20250205	095700	1238832996	963	963	965	963	6074
530	20250205	095600	1232983712	963	963	963	963	7271
531	20250205	095500	1225981739	964	963	966	963	8364
532	20250205	095400	1217918827	963	967	967	963	23247
533	20250205	095300	1195518818	967	966	968	965	11736
534	20250205	095200	1184191958	966	970	970	966	1347
535	20250205	095100	1182890734	970	967	970	963	22963
536	20250205	095000	1160718320	968	971	971	967	24069
537	20250205	094900	1137428237	971	967	971	967	4875
538	20250205	094800	1132703110	967	971	971	966	37202
539	20250205	094700	1096726782	971	971	972	971	611
540	20250205	094600	1096133499	970	971	971	968	20862
541	20250205	094500	1075914269	971	971	974	970	1791
542	20250205	094400	1074176772	971	973	975	971	2881
543	20250205	094300	1071373775	975	971	978	971	17478
544	20250205	094200	1054357636	971	970	971	968	3898
545	20250205	094100	1050580369	969	966	969	962	50115
546	20250205	094000	1002264772	966	972	973	965	33711
547	20250205	093900	969607980	972	975	976	972	8044
548	20250205	093800	961768602	975	974	975	973	7294
549	20250205	093700	954660646	974	974	974	973	11921
550	20250205	093600	943050971	974	974	975	974	7663
551	20250205	093500	935586864	975	970	976	970	18294
552	20250205	093400	917797743	970	977	977	970	16216
553	20250205	093300	902022064	977	976	978	976	37148
554	20250205	093200	865753645	976	976	977	975	10884
555	20250205	093100	855134641	976	980	980	976	5033
556	20250205	093000	850216016	980	975	986	975	35777
557	20250205	092900	815189532	974	981	981	974	22167
558	20250205	092800	793536733	981	979	985	979	22943
559	20250205	092700	771030324	977	977	978	976	17010
560	20250205	092600	754414358	976	979	980	976	12561
561	20250205	092500	742119207	980	983	985	980	15094
562	20250205	092400	727322004	985	983	987	980	12139
563	20250205	092300	715398058	984	991	991	984	18985
564	20250205	092200	696676587	991	997	997	986	28435
565	20250205	092100	668495300	994	990	995	990	20669
566	20250205	092000	647963158	990	990	995	988	12368
567	20250205	091900	635714952	988	994	995	988	15318
568	20250205	091800	620555200	992	992	994	990	5072
569	20250205	091700	615527499	991	993	997	986	46019
570	20250205	091600	569922779	997	999	1004	994	36324
571	20250205	091500	533703834	1005	1004	1006	999	43984
572	20250205	091400	489623366	1005	999	1008	999	75533
573	20250205	091300	413750245	995	1003	1003	995	32462
574	20250205	091200	381292060	1003	995	1004	992	46572
575	20250205	091100	334769832	995	1002	1006	990	55320
576	20250205	091000	279474391	1003	1000	1005	998	26145
577	20250205	090900	253273454	1000	988	1000	986	46731
578	20250205	090800	206823511	988	990	990	986	7866
579	20250205	090700	199056267	990	984	990	984	21087
580	20250205	090600	178225406	984	978	985	973	35605
581	20250205	090500	143323562	978	972	979	971	13472
582	20250205	090400	130213880	972	979	980	972	17022
583	20250205	090300	113573874	971	979	980	969	27471
584	20250205	090200	86791585	971	978	980	971	10558
585	20250205	090100	76490975	969	969	979	953	32034
586	20250205	090000	45639269	970	975	980	970	46798