KissMeData/002870/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	183800	201938474	1360	1360	1360	1360	787
3	20250204	183700	201938474	1360	1360	1360	1360	0
4	20250204	183600	201938474	1360	1360	1360	1360	0
5	20250204	183500	201938474	1360	1360	1360	1360	0
6	20250204	183400	201938474	1360	1360	1360	1360	0
7	20250204	183300	201938474	1360	1360	1360	1360	0
8	20250204	183200	201938474	1360	1360	1360	1360	0
9	20250204	183100	201938474	1360	1360	1360	1360	0
10	20250204	183000	201938474	1360	1360	1360	1360	0
11	20250204	182900	201938474	1360	1360	1360	1360	0
12	20250204	182800	201938474	1360	1360	1360	1360	0
13	20250204	182700	201938474	1360	1360	1360	1360	0
14	20250204	182600	201938474	1360	1360	1360	1360	0
15	20250204	182500	201938474	1360	1360	1360	1360	0
16	20250204	182400	201938474	1360	1360	1360	1360	0
17	20250204	182300	201938474	1360	1360	1360	1360	0
18	20250204	182200	201938474	1360	1360	1360	1360	0
19	20250204	182100	201938474	1360	1360	1360	1360	0
20	20250204	182000	201938474	1360	1360	1360	1360	0
21	20250204	181900	201938474	1360	1360	1360	1360	0
22	20250204	181800	201938474	1360	1360	1360	1360	0
23	20250204	181700	201938474	1360	1360	1360	1360	0
24	20250204	181600	201938474	1360	1360	1360	1360	0
25	20250204	181500	201938474	1360	1360	1360	1360	0
26	20250204	181400	201938474	1360	1360	1360	1360	0
27	20250204	181300	201938474	1360	1360	1360	1360	0
28	20250204	181200	201938474	1360	1360	1360	1360	0
29	20250204	181100	201938474	1360	1360	1360	1360	0
30	20250204	181000	201938474	1360	1360	1360	1360	0
31	20250204	180900	201938474	1360	1360	1360	1360	0
32	20250204	180800	201938474	1360	1360	1360	1360	787
33	20250204	180700	201938474	1360	1360	1360	1360	0
34	20250204	180600	201938474	1360	1360	1360	1360	0
35	20250204	180500	201938474	1360	1360	1360	1360	0
36	20250204	180400	201938474	1360	1360	1360	1360	0
37	20250204	180300	201938474	1360	1360	1360	1360	0
38	20250204	180200	201938474	1360	1360	1360	1360	0
39	20250204	180100	201938474	1360	1360	1360	1360	0
40	20250204	180000	201938474	1360	1360	1360	1360	0
41	20250204	175900	201938474	1360	1360	1360	1360	0
42	20250204	175800	201938474	1360	1360	1360	1360	0
43	20250204	175700	201938474	1360	1360	1360	1360	0
44	20250204	175600	201938474	1360	1360	1360	1360	0
45	20250204	175500	201938474	1360	1360	1360	1360	0
46	20250204	175400	201938474	1360	1360	1360	1360	0
47	20250204	175300	201938474	1360	1360	1360	1360	0
48	20250204	175200	201938474	1360	1360	1360	1360	0
49	20250204	175100	201938474	1360	1360	1360	1360	0
50	20250204	175000	201938474	1360	1360	1360	1360	0
51	20250204	174900	201938474	1360	1360	1360	1360	0
52	20250204	174800	201938474	1360	1360	1360	1360	0
53	20250204	174700	201938474	1360	1360	1360	1360	0
54	20250204	174600	201938474	1360	1360	1360	1360	0
55	20250204	174500	201938474	1360	1360	1360	1360	0
56	20250204	174400	201938474	1360	1360	1360	1360	0
57	20250204	174300	201938474	1360	1360	1360	1360	0
58	20250204	174200	201938474	1360	1360	1360	1360	0
59	20250204	174100	201938474	1360	1360	1360	1360	0
60	20250204	174000	201938474	1360	1360	1360	1360	0
61	20250204	173900	201938474	1360	1360	1360	1360	0
62	20250204	173800	201938474	1360	1360	1360	1360	787
63	20250204	173700	201938474	1360	1360	1360	1360	0
64	20250204	173600	201938474	1360	1360	1360	1360	0
65	20250204	173500	201938474	1360	1360	1360	1360	0
66	20250204	173400	201938474	1360	1360	1360	1360	0
67	20250204	173300	201938474	1360	1360	1360	1360	0
68	20250204	173200	201938474	1360	1360	1360	1360	0
69	20250204	173100	201938474	1360	1360	1360	1360	0
70	20250204	173000	201938474	1360	1360	1360	1360	0
71	20250204	172900	201938474	1360	1360	1360	1360	0
72	20250204	172800	201938474	1360	1360	1360	1360	0
73	20250204	172700	201938474	1360	1360	1360	1360	0
74	20250204	172600	201938474	1360	1360	1360	1360	0
75	20250204	172500	201938474	1360	1360	1360	1360	0
76	20250204	172400	201938474	1360	1360	1360	1360	0
77	20250204	172300	201938474	1360	1360	1360	1360	0
78	20250204	172200	201938474	1360	1360	1360	1360	0
79	20250204	172100	201938474	1360	1360	1360	1360	0
80	20250204	172000	201938474	1360	1360	1360	1360	0
81	20250204	171900	201938474	1360	1360	1360	1360	0
82	20250204	171800	201938474	1360	1360	1360	1360	0
83	20250204	171700	201938474	1360	1360	1360	1360	0
84	20250204	171600	201938474	1360	1360	1360	1360	0
85	20250204	171500	201938474	1360	1360	1360	1360	0
86	20250204	171400	201938474	1360	1360	1360	1360	0
87	20250204	171300	201938474	1360	1360	1360	1360	0
88	20250204	171200	201938474	1360	1360	1360	1360	0
89	20250204	171100	201938474	1360	1360	1360	1360	0
90	20250204	171000	201938474	1360	1360	1360	1360	0
91	20250204	170900	201938474	1360	1360	1360	1360	0
92	20250204	170800	201938474	1360	1360	1360	1360	787
93	20250204	170700	201938474	1360	1360	1360	1360	0
94	20250204	170600	201938474	1360	1360	1360	1360	0
95	20250204	170500	201938474	1360	1360	1360	1360	0
96	20250204	170400	201938474	1360	1360	1360	1360	0
97	20250204	170300	201938474	1360	1360	1360	1360	0
98	20250204	170200	201938474	1360	1360	1360	1360	0
99	20250204	170100	201938474	1360	1360	1360	1360	0
100	20250204	170000	201938474	1360	1360	1360	1360	0
101	20250204	165900	201938474	1360	1360	1360	1360	0
102	20250204	165800	201938474	1360	1360	1360	1360	0
103	20250204	165700	201938474	1360	1360	1360	1360	0
104	20250204	165600	201938474	1360	1360	1360	1360	0
105	20250204	165500	201938474	1360	1360	1360	1360	0
106	20250204	165400	201938474	1360	1360	1360	1360	0
107	20250204	165300	201938474	1360	1360	1360	1360	0
108	20250204	165200	201938474	1360	1360	1360	1360	0
109	20250204	165100	201938474	1360	1360	1360	1360	0
110	20250204	165000	201938474	1360	1360	1360	1360	0
111	20250204	164900	201938474	1360	1360	1360	1360	0
112	20250204	164800	201938474	1360	1360	1360	1360	0
113	20250204	164700	201938474	1360	1360	1360	1360	0
114	20250204	164600	201938474	1360	1360	1360	1360	0
115	20250204	164500	201938474	1360	1360	1360	1360	0
116	20250204	164400	201938474	1360	1360	1360	1360	0
117	20250204	164300	201938474	1360	1360	1360	1360	0
118	20250204	164200	201938474	1360	1360	1360	1360	0
119	20250204	164100	201938474	1360	1360	1360	1360	0
120	20250204	164000	201938474	1360	1360	1360	1360	0
121	20250204	163900	201938474	1360	1360	1360	1360	0
122	20250204	163800	201938474	1360	1360	1360	1360	787
123	20250204	163700	201938474	1360	1360	1360	1360	0
124	20250204	163600	201938474	1360	1360	1360	1360	0
125	20250204	163500	201938474	1360	1360	1360	1360	0
126	20250204	163400	201938474	1360	1360	1360	1360	0
127	20250204	163300	201938474	1360	1360	1360	1360	0
128	20250204	163200	201938474	1360	1360	1360	1360	0
129	20250204	163100	201938474	1360	1360	1360	1360	0
130	20250204	163000	201938474	1360	1360	1360	1360	0
131	20250204	162900	201938474	1360	1360	1360	1360	0
132	20250204	162800	201938474	1360	1360	1360	1360	0
133	20250204	162700	201938474	1360	1360	1360	1360	0
134	20250204	162600	201938474	1360	1360	1360	1360	0
135	20250204	162500	201938474	1360	1360	1360	1360	0
136	20250204	162400	201938474	1360	1360	1360	1360	0
137	20250204	162300	201938474	1360	1360	1360	1360	0
138	20250204	162200	201938474	1360	1360	1360	1360	0
139	20250204	162100	201938474	1360	1360	1360	1360	0
140	20250204	162000	201938474	1360	1360	1360	1360	0
141	20250204	161900	201938474	1360	1360	1360	1360	0
142	20250204	161800	201938474	1360	1360	1360	1360	0
143	20250204	161700	201938474	1360	1360	1360	1360	0
144	20250204	161600	201938474	1360	1360	1360	1360	0
145	20250204	161500	201938474	1360	1360	1360	1360	0
146	20250204	161400	201938474	1360	1360	1360	1360	0
147	20250204	161300	201938474	1360	1360	1360	1360	0
148	20250204	161200	201938474	1360	1360	1360	1360	0
149	20250204	161100	201938474	1360	1360	1360	1360	0
150	20250204	161000	201938474	1360	1360	1360	1360	0
151	20250204	160900	201938474	1360	1360	1360	1360	0
152	20250204	160800	201938474	1360	1360	1360	1360	787
153	20250204	160700	201938474	1360	1360	1360	1360	0
154	20250204	160600	201938474	1360	1360	1360	1360	0
155	20250204	160500	201938474	1360	1360	1360	1360	0
156	20250204	160400	201938474	1360	1360	1360	1360	0
157	20250204	160300	201938474	1360	1360	1360	1360	0
158	20250204	160200	201938474	1360	1360	1360	1360	0
159	20250204	160100	201938474	1360	1360	1360	1360	0
160	20250204	160000	201938474	1360	1360	1360	1360	0
161	20250204	155900	201938474	1360	1360	1360	1360	0
162	20250204	155800	201938474	1360	1360	1360	1360	0
163	20250204	155700	201938474	1360	1360	1360	1360	0
164	20250204	155600	201938474	1360	1360	1360	1360	0
165	20250204	155500	201938474	1360	1360	1360	1360	0
166	20250204	155400	201938474	1360	1360	1360	1360	0
167	20250204	155300	201938474	1360	1360	1360	1360	0
168	20250204	155200	201938474	1360	1360	1360	1360	0
169	20250204	155100	201938474	1360	1360	1360	1360	0
170	20250204	155000	201938474	1360	1360	1360	1360	0
171	20250204	154900	201938474	1360	1360	1360	1360	0
172	20250204	154800	201938474	1360	1360	1360	1360	0
173	20250204	154700	201938474	1360	1360	1360	1360	0
174	20250204	154600	201938474	1360	1360	1360	1360	0
175	20250204	154500	201938474	1360	1360	1360	1360	0
176	20250204	154400	201938474	1360	1360	1360	1360	0
177	20250204	154300	201938474	1360	1360	1360	1360	0
178	20250204	154200	201938474	1360	1360	1360	1360	0
179	20250204	154100	201938474	1360	1360	1360	1360	0
180	20250204	154000	201938474	1360	1360	1360	1360	0
181	20250204	153900	201938474	1360	1360	1360	1360	0
182	20250204	153800	201938474	1360	1360	1360	1360	787
183	20250204	153700	201938474	1360	1360	1360	1360	0
184	20250204	153600	201938474	1360	1360	1360	1360	0
185	20250204	153500	201938474	1360	1360	1360	1360	0
186	20250204	153400	201938474	1360	1360	1360	1360	0
187	20250204	153300	201938474	1360	1360	1360	1360	0
188	20250204	153200	201938474	1360	1360	1360	1360	0
189	20250204	153100	201938474	1360	1360	1360	1360	0
190	20250204	153000	201938474	1360	1360	1360	1360	787
191	20250204	152900	200868154	1361	1361	1361	1361	0
192	20250204	152800	200868154	1361	1361	1361	1361	0
193	20250204	152700	200868154	1361	1361	1361	1361	0
194	20250204	152600	200868154	1361	1361	1361	1361	0
195	20250204	152500	200868154	1361	1361	1361	1361	0
196	20250204	152400	200868154	1361	1361	1361	1361	0
197	20250204	152300	200868154	1361	1361	1361	1361	0
198	20250204	152200	200868154	1361	1361	1361	1361	0
199	20250204	152100	200868154	1361	1361	1361	1361	0
200	20250204	152000	200868154	1361	1361	1361	1361	0
201	20250204	151900	200868154	1361	1361	1361	1361	0
202	20250204	151800	200868154	1361	1361	1361	1361	1
203	20250204	151700	200866793	1348	1348	1348	1348	0
204	20250204	151600	200866793	1348	1348	1348	1348	0
205	20250204	151500	200866793	1348	1353	1353	1348	1000
206	20250204	151400	199516386	1365	1365	1365	1365	0
207	20250204	151300	199516386	1365	1365	1365	1365	6
208	20250204	151200	199508196	1353	1353	1353	1353	500
209	20250204	151100	198831696	1353	1353	1353	1353	18
210	20250204	151000	198807342	1365	1354	1368	1353	2354
211	20250204	150900	195616253	1354	1356	1356	1354	192
212	20250204	150800	195356101	1356	1357	1357	1356	594
213	20250204	150700	194550544	1357	1365	1365	1357	6754
214	20250204	150600	185363869	1368	1370	1370	1368	1682
215	20250204	150500	183061852	1371	1371	1371	1371	1741
216	20250204	150400	180674941	1378	1378	1378	1378	0
217	20250204	150300	180674941	1378	1370	1378	1370	1717
218	20250204	150200	178322643	1370	1375	1375	1369	10471
219	20250204	150100	163976782	1382	1382	1382	1382	0
220	20250204	150000	163976782	1382	1382	1382	1382	0
221	20250204	145900	163976782	1382	1382	1382	1382	0
222	20250204	145800	163976782	1382	1382	1382	1382	0
223	20250204	145700	163976782	1382	1382	1382	1382	0
224	20250204	145600	163976782	1382	1382	1382	1382	0
225	20250204	145500	163976782	1382	1382	1382	1382	1
226	20250204	145400	163975400	1382	1382	1382	1382	0
227	20250204	145300	163975400	1382	1381	1382	1373	1370
228	20250204	145200	162082535	1373	1375	1375	1373	2000
229	20250204	145100	159336531	1373	1373	1373	1373	0
230	20250204	145000	159336531	1373	1373	1373	1373	0
231	20250204	144900	159336531	1373	1373	1373	1373	0
232	20250204	144800	159336531	1373	1373	1373	1373	1
233	20250204	144700	159335158	1373	1373	1373	1373	0
234	20250204	144600	159335158	1373	1373	1373	1373	0
235	20250204	144500	159335158	1373	1381	1381	1373	11
236	20250204	144400	159319975	1381	1381	1381	1381	1
237	20250204	144300	159318594	1375	1375	1375	1375	0
238	20250204	144200	159318594	1375	1375	1375	1375	0
239	20250204	144100	159318594	1375	1375	1375	1375	339
240	20250204	144000	158852469	1383	1383	1383	1383	0
241	20250204	143900	158852469	1383	1383	1383	1383	0
242	20250204	143800	158852469	1383	1383	1383	1383	561
243	20250204	143700	158076606	1383	1383	1383	1383	1206
244	20250204	143600	156408708	1383	1383	1383	1383	1135
245	20250204	143500	154839003	1383	1383	1383	1383	0
246	20250204	143400	154839003	1383	1373	1383	1373	5
247	20250204	143300	154832128	1372	1374	1374	1372	1439
248	20250204	143200	152856789	1384	1380	1384	1380	303
249	20250204	143100	152438638	1383	1383	1383	1383	0
250	20250204	143000	152438638	1383	1383	1383	1383	3
251	20250204	142900	152434489	1383	1370	1383	1370	4723
252	20250204	142800	145933124	1370	1369	1370	1369	33
253	20250204	142700	145887945	1369	1369	1369	1369	0
254	20250204	142600	145887945	1369	1357	1369	1357	14
255	20250204	142500	145868901	1356	1356	1356	1356	11000
256	20250204	142400	130952901	1369	1369	1369	1369	0
257	20250204	142300	130952901	1369	1369	1369	1369	0
258	20250204	142200	130952901	1369	1369	1369	1369	0
259	20250204	142100	130952901	1369	1369	1369	1369	0
260	20250204	142000	130952901	1369	1369	1369	1369	0
261	20250204	141900	130952901	1369	1369	1369	1369	0
262	20250204	141800	130952901	1369	1356	1369	1356	5
263	20250204	141700	130946096	1356	1356	1356	1356	1
264	20250204	141600	130944740	1366	1366	1366	1366	0
265	20250204	141500	130944740	1366	1366	1366	1366	0
266	20250204	141400	130944740	1366	1366	1366	1366	100
267	20250204	141300	130808140	1360	1360	1360	1360	55
268	20250204	141200	130733340	1366	1366	1366	1366	20
269	20250204	141100	130706020	1368	1368	1368	1368	0
270	20250204	141000	130706020	1368	1368	1368	1368	0
271	20250204	140900	130706020	1368	1368	1368	1368	0
272	20250204	140800	130706020	1368	1368	1368	1368	0
273	20250204	140700	130706020	1368	1368	1368	1368	1
274	20250204	140600	130704652	1359	1369	1369	1359	124
275	20250204	140500	130535986	1370	1370	1370	1370	0
276	20250204	140400	130535986	1370	1370	1370	1370	0
277	20250204	140300	130535986	1370	1370	1370	1370	0
278	20250204	140200	130535986	1370	1370	1370	1370	0
279	20250204	140100	130535986	1370	1370	1370	1370	0
280	20250204	140000	130535986	1370	1370	1370	1370	0
281	20250204	135900	130535986	1370	1370	1370	1370	0
282	20250204	135800	130535986	1370	1370	1370	1370	0
283	20250204	135700	130535986	1370	1370	1370	1370	1
284	20250204	135600	130534616	1360	1360	1360	1360	0
285	20250204	135500	130534616	1360	1360	1360	1360	0
286	20250204	135400	130534616	1360	1360	1360	1360	0
287	20250204	135300	130534616	1360	1360	1360	1360	33
288	20250204	135200	130489736	1360	1360	1360	1360	382
289	20250204	135100	129970216	1360	1360	1360	1360	0
290	20250204	135000	129970216	1360	1360	1360	1360	0
291	20250204	134900	129970216	1360	1360	1360	1360	58
292	20250204	134800	129891336	1360	1360	1360	1360	0
293	20250204	134700	129891336	1360	1360	1360	1360	1000
294	20250204	134600	128531336	1360	1360	1360	1360	0
295	20250204	134500	128531336	1360	1360	1360	1360	0
296	20250204	134400	128531336	1360	1360	1360	1360	1003
297	20250204	134300	127167256	1375	1355	1375	1355	501
298	20250204	134200	126478432	1362	1362	1362	1362	42
299	20250204	134100	126421228	1362	1362	1362	1362	0
300	20250204	134000	126421228	1362	1362	1362	1362	0
301	20250204	133900	126421228	1362	1362	1362	1362	0
302	20250204	133800	126421228	1362	1362	1362	1362	0
303	20250204	133700	126421228	1362	1362	1362	1362	0
304	20250204	133600	126421228	1362	1362	1362	1362	1
305	20250204	133500	126419866	1362	1359	1362	1359	50
306	20250204	133400	126351772	1347	1347	1347	1347	0
307	20250204	133300	126351772	1347	1347	1347	1347	0
308	20250204	133200	126351772	1347	1349	1349	1347	497
309	20250204	133100	125682109	1361	1349	1361	1349	941
310	20250204	133000	124411500	1350	1359	1359	1350	4038
311	20250204	132900	118955314	1359	1359	1359	1359	500
312	20250204	132800	118275814	1362	1362	1362	1362	525
313	20250204	132700	117560764	1365	1365	1365	1365	100
314	20250204	132600	117424264	1369	1369	1369	1369	0
315	20250204	132500	117424264	1369	1370	1370	1369	121
316	20250204	132400	117258585	1369	1369	1369	1369	0
317	20250204	132300	117258585	1369	1369	1369	1369	0
318	20250204	132200	117258585	1369	1370	1370	1369	309
319	20250204	132100	116835364	1370	1370	1370	1370	200
320	20250204	132000	116561364	1370	1374	1374	1370	390
321	20250204	131900	116025864	1376	1376	1376	1376	1000
322	20250204	131800	114649864	1376	1376	1376	1376	0
323	20250204	131700	114649864	1376	1376	1376	1376	0
324	20250204	131600	114649864	1376	1376	1376	1376	0
325	20250204	131500	114649864	1376	1376	1376	1376	0
326	20250204	131400	114649864	1376	1376	1376	1376	0
327	20250204	131300	114649864	1376	1376	1376	1376	0
328	20250204	131200	114649864	1376	1376	1376	1376	1
329	20250204	131100	114648488	1377	1377	1377	1377	0
330	20250204	131000	114648488	1377	1377	1377	1377	0
331	20250204	130900	114648488	1377	1377	1377	1377	0
332	20250204	130800	114648488	1377	1376	1377	1376	300
333	20250204	130700	114235391	1377	1377	1377	1377	0
334	20250204	130600	114235391	1377	1377	1377	1377	15
335	20250204	130500	114214736	1377	1377	1377	1377	0
336	20250204	130400	114214736	1377	1377	1377	1377	0
337	20250204	130300	114214736	1377	1377	1377	1377	0
338	20250204	130200	114214736	1377	1377	1377	1377	0
339	20250204	130100	114214736	1377	1377	1377	1377	0
340	20250204	130000	114214736	1377	1368	1377	1368	300
341	20250204	125900	113801670	1367	1367	1367	1367	0
342	20250204	125800	113801670	1367	1367	1367	1367	0
343	20250204	125700	113801670	1367	1366	1367	1366	2
344	20250204	125600	113798937	1365	1365	1365	1365	1
345	20250204	125500	113797572	1364	1364	1364	1364	2
346	20250204	125400	113794844	1377	1377	1377	1377	0
347	20250204	125300	113794844	1377	1377	1377	1377	0
348	20250204	125200	113794844	1377	1377	1377	1377	10
349	20250204	125100	113781074	1377	1376	1377	1376	403
350	20250204	125000	113226536	1376	1363	1376	1363	1195
351	20250204	124900	111582853	1363	1363	1363	1363	0
352	20250204	124800	111582853	1363	1363	1363	1363	2
353	20250204	124700	111580127	1363	1363	1363	1363	0
354	20250204	124600	111580127	1363	1363	1363	1363	1
355	20250204	124500	111578764	1371	1366	1371	1366	4350
356	20250204	124400	105620962	1365	1365	1365	1365	11
357	20250204	124300	105605947	1365	1365	1365	1365	0
358	20250204	124200	105605947	1365	1365	1365	1365	0
359	20250204	124100	105605947	1365	1363	1365	1363	44
360	20250204	124000	105545935	1363	1363	1363	1363	0
361	20250204	123900	105545935	1363	1363	1363	1363	0
362	20250204	123800	105545935	1363	1363	1363	1363	0
363	20250204	123700	105545935	1363	1363	1363	1363	0
364	20250204	123600	105545935	1363	1354	1363	1354	10166
365	20250204	123500	91733392	1354	1354	1354	1354	0
366	20250204	123400	91733392	1354	1354	1354	1354	0
367	20250204	123300	91733392	1354	1354	1354	1354	0
368	20250204	123200	91733392	1354	1354	1354	1354	0
369	20250204	123100	91733392	1354	1354	1354	1354	0
370	20250204	123000	91733392	1354	1354	1354	1354	0
371	20250204	122900	91733392	1354	1354	1354	1354	0
372	20250204	122800	91733392	1354	1354	1354	1354	0
373	20250204	122700	91733392	1354	1354	1354	1354	0
374	20250204	122600	91733392	1354	1354	1354	1354	0
375	20250204	122500	91733392	1354	1354	1354	1354	0
376	20250204	122400	91733392	1354	1354	1354	1354	0
377	20250204	122300	91733392	1354	1351	1354	1351	3652
378	20250204	122200	86798177	1351	1345	1351	1345	6840
379	20250204	122100	77562390	1348	1348	1348	1348	0
380	20250204	122000	77562390	1348	1350	1350	1348	110
381	20250204	121900	77413910	1350	1345	1350	1345	103
382	20250204	121800	77274935	1345	1345	1345	1345	250
383	20250204	121700	76938685	1348	1348	1348	1348	151
384	20250204	121600	76735137	1349	1349	1349	1349	0
385	20250204	121500	76735137	1349	1349	1349	1349	0
386	20250204	121400	76735137	1349	1349	1349	1349	0
387	20250204	121300	76735137	1349	1349	1349	1349	0
388	20250204	121200	76735137	1349	1349	1349	1349	0
389	20250204	121100	76735137	1349	1349	1349	1349	0
390	20250204	121000	76735137	1349	1349	1349	1349	0
391	20250204	120900	76735137	1349	1349	1349	1349	0
392	20250204	120800	76735137	1349	1350	1350	1349	23
393	20250204	120700	76704100	1350	1345	1350	1345	303
394	20250204	120600	76296275	1345	1344	1345	1344	223
395	20250204	120500	75996414	1344	1337	1344	1337	68
396	20250204	120400	75905038	1335	1335	1335	1335	0
397	20250204	120300	75905038	1335	1335	1335	1335	0
398	20250204	120200	75905038	1335	1335	1335	1335	0
399	20250204	120100	75905038	1335	1335	1335	1335	1
400	20250204	120000	75903703	1322	1338	1338	1322	900
401	20250204	115900	74705592	1351	1351	1351	1351	0
402	20250204	115800	74705592	1351	1351	1351	1351	0
403	20250204	115700	74705592	1351	1351	1351	1351	0
404	20250204	115600	74705592	1351	1351	1351	1351	0
405	20250204	115500	74705592	1351	1351	1351	1351	0
406	20250204	115400	74705592	1351	1351	1351	1351	0
407	20250204	115300	74705592	1351	1351	1351	1351	0
408	20250204	115200	74705592	1351	1351	1351	1351	0
409	20250204	115100	74705592	1351	1351	1351	1351	1
410	20250204	115000	74704241	1351	1351	1351	1351	0
411	20250204	114900	74704241	1351	1351	1351	1351	0
412	20250204	114800	74704241	1351	1351	1351	1351	10
413	20250204	114700	74690731	1351	1351	1351	1351	100
414	20250204	114600	74555631	1351	1351	1351	1351	1
415	20250204	114500	74554280	1351	1351	1351	1351	0
416	20250204	114400	74554280	1351	1351	1351	1351	0
417	20250204	114300	74554280	1351	1351	1351	1351	0
418	20250204	114200	74554280	1351	1351	1351	1351	0
419	20250204	114100	74554280	1351	1351	1351	1351	0
420	20250204	114000	74554280	1351	1351	1351	1351	0
421	20250204	113900	74554280	1351	1351	1351	1351	0
422	20250204	113800	74554280	1351	1351	1351	1351	1
423	20250204	113700	74552929	1351	1351	1351	1351	0
424	20250204	113600	74552929	1351	1351	1351	1351	0
425	20250204	113500	74552929	1351	1351	1351	1351	0
426	20250204	113400	74552929	1351	1351	1351	1351	0
427	20250204	113300	74552929	1351	1350	1351	1349	6259
428	20250204	113200	66102231	1350	1350	1350	1350	0
429	20250204	113100	66102231	1350	1347	1350	1347	235
430	20250204	113000	65785014	1335	1335	1335	1335	500
431	20250204	112900	65117514	1349	1349	1349	1349	0
432	20250204	112800	65117514	1349	1348	1349	1348	20
433	20250204	112700	65090544	1348	1335	1349	1335	55
434	20250204	112600	65016415	1333	1333	1333	1333	0
435	20250204	112500	65016415	1333	1343	1343	1320	5230
436	20250204	112400	58021503	1352	1352	1352	1352	0
437	20250204	112300	58021503	1352	1352	1352	1352	0
438	20250204	112200	58021503	1352	1352	1352	1352	0
439	20250204	112100	58021503	1352	1352	1352	1352	0
440	20250204	112000	58021503	1352	1352	1352	1352	0
441	20250204	111900	58021503	1352	1352	1352	1352	0
442	20250204	111800	58021503	1352	1352	1352	1352	0
443	20250204	111700	58021503	1352	1352	1352	1352	0
444	20250204	111600	58021503	1352	1352	1352	1352	10
445	20250204	111500	58007983	1342	1346	1346	1342	1055
446	20250204	111400	56591093	1354	1354	1354	1354	0
447	20250204	111300	56591093	1354	1354	1354	1354	0
448	20250204	111200	56591093	1354	1354	1354	1354	1
449	20250204	111100	56589739	1356	1356	1356	1356	0
450	20250204	111000	56589739	1356	1356	1356	1356	0
451	20250204	110900	56589739	1356	1356	1356	1356	0
452	20250204	110800	56589739	1356	1356	1356	1356	699
453	20250204	110700	55641895	1345	1345	1345	1345	1
454	20250204	110600	55640550	1358	1355	1358	1355	15
455	20250204	110500	55620197	1355	1355	1355	1355	0
456	20250204	110400	55620197	1355	1354	1355	1354	268
457	20250204	110300	55257077	1354	1354	1354	1354	500
458	20250204	110200	54580077	1354	1354	1354	1354	0
459	20250204	110100	54580077	1354	1354	1354	1354	0
460	20250204	110000	54580077	1354	1354	1354	1354	0
461	20250204	105900	54580077	1354	1354	1354	1354	0
462	20250204	105800	54580077	1354	1354	1354	1354	486
463	20250204	105700	53922033	1354	1354	1354	1354	0
464	20250204	105600	53922033	1354	1354	1354	1354	21
465	20250204	105500	53893599	1355	1355	1355	1355	0
466	20250204	105400	53893599	1355	1350	1355	1350	15
467	20250204	105300	53873294	1349	1349	1349	1349	5072
468	20250204	105200	47031166	1347	1347	1347	1347	1
469	20250204	105100	47029819	1347	1340	1347	1340	9
470	20250204	105000	47017741	1328	1338	1338	1328	100
471	20250204	104900	46884728	1338	1338	1338	1338	0
472	20250204	104800	46884728	1338	1341	1341	1338	10
473	20250204	104700	46871330	1355	1347	1355	1347	1812
474	20250204	104600	44425141	1346	1340	1346	1340	4336
475	20250204	104500	38598135	1340	1338	1340	1338	50
476	20250204	104400	38531209	1338	1338	1338	1338	1
477	20250204	104300	38529871	1337	1333	1337	1333	5
478	20250204	104200	38523194	1331	1328	1331	1328	2041
479	20250204	104100	35809221	1329	1317	1329	1317	3448
480	20250204	104000	31242876	1316	1316	1316	1316	28
481	20250204	103900	31206028	1316	1316	1316	1316	1
482	20250204	103800	31204712	1314	1313	1314	1313	500
483	20250204	103700	30547722	1313	1313	1313	1311	8891
484	20250204	103600	18874003	1313	1313	1313	1313	0
485	20250204	103500	18874003	1313	1313	1313	1313	0
486	20250204	103400	18874003	1313	1313	1313	1313	0
487	20250204	103300	18874003	1313	1313	1313	1313	1
488	20250204	103200	18872690	1306	1306	1306	1306	0
489	20250204	103100	18872690	1306	1306	1306	1306	0
490	20250204	103000	18872690	1306	1306	1306	1306	874
491	20250204	102900	17731246	1313	1313	1313	1313	0
492	20250204	102800	17731246	1313	1313	1313	1313	0
493	20250204	102700	17731246	1313	1313	1313	1313	0
494	20250204	102600	17731246	1313	1313	1313	1313	2
495	20250204	102500	17728620	1314	1314	1314	1314	0
496	20250204	102400	17728620	1314	1314	1314	1314	0
497	20250204	102300	17728620	1314	1314	1314	1314	1
498	20250204	102200	17727306	1306	1306	1306	1306	0
499	20250204	102100	17727306	1306	1306	1306	1306	136
500	20250204	102000	17549690	1305	1311	1311	1305	8001
501	20250204	101900	7072391	1317	1317	1317	1317	0
502	20250204	101800	7072391	1317	1317	1317	1317	0
503	20250204	101700	7072391	1317	1317	1317	1317	0
504	20250204	101600	7072391	1317	1317	1317	1317	5
505	20250204	101500	7065806	1317	1317	1317	1317	20
506	20250204	101400	7039466	1317	1317	1317	1317	0
507	20250204	101300	7039466	1317	1317	1317	1317	1
508	20250204	101200	7038149	1311	1311	1311	1311	0
509	20250204	101100	7038149	1311	1311	1311	1311	16
510	20250204	101000	7017173	1312	1314	1314	1312	1222
511	20250204	100900	5412772	1323	1323	1323	1323	0
512	20250204	100800	5412772	1323	1323	1323	1323	0
513	20250204	100700	5412772	1323	1323	1323	1323	1
514	20250204	100600	5411449	1323	1323	1323	1323	0
515	20250204	100500	5411449	1323	1315	1323	1315	2
516	20250204	100400	5408811	1323	1323	1323	1323	0
517	20250204	100300	5408811	1323	1323	1323	1323	0
518	20250204	100200	5408811	1323	1323	1323	1323	0
519	20250204	100100	5408811	1323	1323	1323	1323	150
520	20250204	100000	5210361	1323	1323	1323	1323	60
521	20250204	095900	5130981	1323	1323	1323	1323	0
522	20250204	095800	5130981	1323	1323	1323	1323	0
523	20250204	095700	5130981	1323	1323	1323	1323	0
524	20250204	095600	5130981	1323	1323	1323	1323	31
525	20250204	095500	5089968	1327	1327	1327	1327	0
526	20250204	095400	5089968	1327	1327	1327	1327	0
527	20250204	095300	5089968	1327	1327	1327	1327	0
528	20250204	095200	5089968	1327	1327	1327	1327	0
529	20250204	095100	5089968	1327	1327	1327	1327	0
530	20250204	095000	5089968	1327	1327	1327	1327	0
531	20250204	094900	5089968	1327	1327	1327	1327	0
532	20250204	094800	5089968	1327	1327	1327	1327	0
533	20250204	094700	5089968	1327	1327	1327	1327	0
534	20250204	094600	5089968	1327	1327	1327	1327	0
535	20250204	094500	5089968	1327	1327	1327	1327	0
536	20250204	094400	5089968	1327	1327	1327	1327	0
537	20250204	094300	5089968	1327	1327	1327	1327	0
538	20250204	094200	5089968	1327	1327	1327	1327	0
539	20250204	094100	5089968	1327	1327	1327	1327	0
540	20250204	094000	5089968	1327	1327	1327	1327	0
541	20250204	093900	5089968	1327	1327	1327	1327	0
542	20250204	093800	5089968	1327	1327	1327	1327	0
543	20250204	093700	5089968	1327	1325	1327	1325	3
544	20250204	093600	5085989	1313	1325	1325	1313	60
545	20250204	093500	5007127	1332	1332	1332	1332	0
546	20250204	093400	5007127	1332	1332	1332	1332	1
547	20250204	093300	5005795	1332	1332	1332	1332	78
548	20250204	093200	4901899	1332	1332	1332	1332	0
549	20250204	093100	4901899	1332	1332	1332	1332	0
550	20250204	093000	4901899	1332	1332	1332	1332	0
551	20250204	092900	4901899	1332	1332	1332	1332	0
552	20250204	092800	4901899	1332	1332	1332	1332	0
553	20250204	092700	4901899	1332	1329	1332	1327	4
554	20250204	092600	4896582	1341	1341	1341	1341	0
555	20250204	092500	4896582	1341	1341	1341	1341	0
556	20250204	092400	4896582	1341	1339	1341	1339	1025
557	20250204	092300	3523154	1340	1339	1340	1339	1000
558	20250204	092200	2183166	1340	1340	1340	1340	0
559	20250204	092100	2183166	1340	1340	1340	1340	0
560	20250204	092000	2183166	1340	1340	1340	1340	0
561	20250204	091900	2183166	1340	1340	1340	1340	0
562	20250204	091800	2183166	1340	1340	1340	1340	0
563	20250204	091700	2183166	1340	1340	1340	1340	0
564	20250204	091600	2183166	1340	1340	1340	1340	0
565	20250204	091500	2183166	1340	1340	1340	1340	0
566	20250204	091400	2183166	1340	1340	1340	1340	0
567	20250204	091300	2183166	1340	1339	1340	1339	1000
568	20250204	091200	843176	1340	1339	1340	1339	13
569	20250204	091100	825766	1341	1341	1341	1341	0
570	20250204	091000	825766	1341	1341	1341	1341	0
571	20250204	090900	825766	1341	1341	1341	1341	4
572	20250204	090800	820402	1341	1341	1341	1341	0
573	20250204	090700	820402	1341	1341	1341	1341	0
574	20250204	090600	820402	1341	1341	1341	1341	10
575	20250204	090500	806992	1343	1343	1343	1343	0
576	20250204	090400	806992	1343	1343	1343	1343	6
577	20250204	090300	798934	1331	1331	1343	1329	15
578	20250204	090200	778829	1344	1295	1344	1295	542
579	20250204	090100	63455	1295	1295	1295	1295	0
580	20250204	090000	63455	1295	1295	1295	1295	49