KissMeData/177350/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	202600	182409329	928	928	928	928	3395
3	20250204	202500	182409329	928	928	928	928	0
4	20250204	202400	182409329	928	928	928	928	0
5	20250204	202300	182409329	928	928	928	928	0
6	20250204	202200	182409329	928	928	928	928	0
7	20250204	202100	182409329	928	928	928	928	0
8	20250204	202000	182409329	928	928	928	928	0
9	20250204	201900	182409329	928	928	928	928	0
10	20250204	201800	182409329	928	928	928	928	0
11	20250204	201700	182409329	928	928	928	928	0
12	20250204	201600	182409329	928	928	928	928	0
13	20250204	201500	182409329	928	928	928	928	0
14	20250204	201400	182409329	928	928	928	928	0
15	20250204	201300	182409329	928	928	928	928	0
16	20250204	201200	182409329	928	928	928	928	0
17	20250204	201100	182409329	928	928	928	928	0
18	20250204	201000	182409329	928	928	928	928	0
19	20250204	200900	182409329	928	928	928	928	0
20	20250204	200800	182409329	928	928	928	928	0
21	20250204	200700	182409329	928	928	928	928	0
22	20250204	200600	182409329	928	928	928	928	0
23	20250204	200500	182409329	928	928	928	928	0
24	20250204	200400	182409329	928	928	928	928	0
25	20250204	200300	182409329	928	928	928	928	0
26	20250204	200200	182409329	928	928	928	928	0
27	20250204	200100	182409329	928	928	928	928	0
28	20250204	200000	182409329	928	928	928	928	0
29	20250204	195900	182409329	928	928	928	928	0
30	20250204	195800	182409329	928	928	928	928	0
31	20250204	195700	182409329	928	928	928	928	0
32	20250204	195600	182409329	928	928	928	928	3395
33	20250204	195500	182409329	928	928	928	928	0
34	20250204	195400	182409329	928	928	928	928	0
35	20250204	195300	182409329	928	928	928	928	0
36	20250204	195200	182409329	928	928	928	928	0
37	20250204	195100	182409329	928	928	928	928	0
38	20250204	195000	182409329	928	928	928	928	0
39	20250204	194900	182409329	928	928	928	928	0
40	20250204	194800	182409329	928	928	928	928	0
41	20250204	194700	182409329	928	928	928	928	0
42	20250204	194600	182409329	928	928	928	928	0
43	20250204	194500	182409329	928	928	928	928	0
44	20250204	194400	182409329	928	928	928	928	0
45	20250204	194300	182409329	928	928	928	928	0
46	20250204	194200	182409329	928	928	928	928	0
47	20250204	194100	182409329	928	928	928	928	0
48	20250204	194000	182409329	928	928	928	928	0
49	20250204	193900	182409329	928	928	928	928	0
50	20250204	193800	182409329	928	928	928	928	0
51	20250204	193700	182409329	928	928	928	928	0
52	20250204	193600	182409329	928	928	928	928	0
53	20250204	193500	182409329	928	928	928	928	0
54	20250204	193400	182409329	928	928	928	928	0
55	20250204	193300	182409329	928	928	928	928	0
56	20250204	193200	182409329	928	928	928	928	0
57	20250204	193100	182409329	928	928	928	928	0
58	20250204	193000	182409329	928	928	928	928	0
59	20250204	192900	182409329	928	928	928	928	0
60	20250204	192800	182409329	928	928	928	928	0
61	20250204	192700	182409329	928	928	928	928	0
62	20250204	192600	182409329	928	928	928	928	3395
63	20250204	192500	182409329	928	928	928	928	0
64	20250204	192400	182409329	928	928	928	928	0
65	20250204	192300	182409329	928	928	928	928	0
66	20250204	192200	182409329	928	928	928	928	0
67	20250204	192100	182409329	928	928	928	928	0
68	20250204	192000	182409329	928	928	928	928	0
69	20250204	191900	182409329	928	928	928	928	0
70	20250204	191800	182409329	928	928	928	928	0
71	20250204	191700	182409329	928	928	928	928	0
72	20250204	191600	182409329	928	928	928	928	0
73	20250204	191500	182409329	928	928	928	928	0
74	20250204	191400	182409329	928	928	928	928	0
75	20250204	191300	182409329	928	928	928	928	0
76	20250204	191200	182409329	928	928	928	928	0
77	20250204	191100	182409329	928	928	928	928	0
78	20250204	191000	182409329	928	928	928	928	0
79	20250204	190900	182409329	928	928	928	928	0
80	20250204	190800	182409329	928	928	928	928	0
81	20250204	190700	182409329	928	928	928	928	0
82	20250204	190600	182409329	928	928	928	928	0
83	20250204	190500	182409329	928	928	928	928	0
84	20250204	190400	182409329	928	928	928	928	0
85	20250204	190300	182409329	928	928	928	928	0
86	20250204	190200	182409329	928	928	928	928	0
87	20250204	190100	182409329	928	928	928	928	0
88	20250204	190000	182409329	928	928	928	928	0
89	20250204	185900	182409329	928	928	928	928	0
90	20250204	185800	182409329	928	928	928	928	0
91	20250204	185700	182409329	928	928	928	928	0
92	20250204	185600	182409329	928	928	928	928	3395
93	20250204	185500	182409329	928	928	928	928	0
94	20250204	185400	182409329	928	928	928	928	0
95	20250204	185300	182409329	928	928	928	928	0
96	20250204	185200	182409329	928	928	928	928	0
97	20250204	185100	182409329	928	928	928	928	0
98	20250204	185000	182409329	928	928	928	928	0
99	20250204	184900	182409329	928	928	928	928	0
100	20250204	184800	182409329	928	928	928	928	0
101	20250204	184700	182409329	928	928	928	928	0
102	20250204	184600	182409329	928	928	928	928	0
103	20250204	184500	182409329	928	928	928	928	0
104	20250204	184400	182409329	928	928	928	928	0
105	20250204	184300	182409329	928	928	928	928	0
106	20250204	184200	182409329	928	928	928	928	0
107	20250204	184100	182409329	928	928	928	928	0
108	20250204	184000	182409329	928	928	928	928	0
109	20250204	183900	182409329	928	928	928	928	0
110	20250204	183800	182409329	928	928	928	928	0
111	20250204	183700	182409329	928	928	928	928	0
112	20250204	183600	182409329	928	928	928	928	0
113	20250204	183500	182409329	928	928	928	928	0
114	20250204	183400	182409329	928	928	928	928	0
115	20250204	183300	182409329	928	928	928	928	0
116	20250204	183200	182409329	928	928	928	928	0
117	20250204	183100	182409329	928	928	928	928	0
118	20250204	183000	182409329	928	928	928	928	0
119	20250204	182900	182409329	928	928	928	928	0
120	20250204	182800	182409329	928	928	928	928	0
121	20250204	182700	182409329	928	928	928	928	0
122	20250204	182600	182409329	928	928	928	928	3395
123	20250204	182500	182409329	928	928	928	928	0
124	20250204	182400	182409329	928	928	928	928	0
125	20250204	182300	182409329	928	928	928	928	0
126	20250204	182200	182409329	928	928	928	928	0
127	20250204	182100	182409329	928	928	928	928	0
128	20250204	182000	182409329	928	928	928	928	0
129	20250204	181900	182409329	928	928	928	928	0
130	20250204	181800	182409329	928	928	928	928	0
131	20250204	181700	182409329	928	928	928	928	0
132	20250204	181600	182409329	928	928	928	928	0
133	20250204	181500	182409329	928	928	928	928	0
134	20250204	181400	182409329	928	928	928	928	0
135	20250204	181300	182409329	928	928	928	928	0
136	20250204	181200	182409329	928	928	928	928	0
137	20250204	181100	182409329	928	928	928	928	0
138	20250204	181000	182409329	928	928	928	928	0
139	20250204	180900	182409329	928	928	928	928	0
140	20250204	180800	182409329	928	928	928	928	0
141	20250204	180700	182409329	928	928	928	928	0
142	20250204	180600	182409329	928	928	928	928	0
143	20250204	180500	182409329	928	928	928	928	0
144	20250204	180400	182409329	928	928	928	928	0
145	20250204	180300	182409329	928	928	928	928	0
146	20250204	180200	182409329	928	928	928	928	0
147	20250204	180100	182409329	928	928	928	928	0
148	20250204	180000	182409329	928	928	928	928	0
149	20250204	175900	182409329	928	928	928	928	0
150	20250204	175800	182409329	928	928	928	928	0
151	20250204	175700	182409329	928	928	928	928	0
152	20250204	175600	182409329	928	928	928	928	3395
153	20250204	175500	182409329	928	928	928	928	0
154	20250204	175400	182409329	928	928	928	928	0
155	20250204	175300	182409329	928	928	928	928	0
156	20250204	175200	182409329	928	928	928	928	0
157	20250204	175100	182409329	928	928	928	928	0
158	20250204	175000	182409329	928	928	928	928	0
159	20250204	174900	182409329	928	928	928	928	0
160	20250204	174800	182409329	928	928	928	928	0
161	20250204	174700	182409329	928	928	928	928	0
162	20250204	174600	182409329	928	928	928	928	0
163	20250204	174500	182409329	928	928	928	928	0
164	20250204	174400	182409329	928	928	928	928	0
165	20250204	174300	182409329	928	928	928	928	0
166	20250204	174200	182409329	928	928	928	928	0
167	20250204	174100	182409329	928	928	928	928	0
168	20250204	174000	182409329	928	928	928	928	0
169	20250204	173900	182409329	928	928	928	928	0
170	20250204	173800	182409329	928	928	928	928	0
171	20250204	173700	182409329	928	928	928	928	0
172	20250204	173600	182409329	928	928	928	928	0
173	20250204	173500	182409329	928	928	928	928	0
174	20250204	173400	182409329	928	928	928	928	0
175	20250204	173300	182409329	928	928	928	928	0
176	20250204	173200	182409329	928	928	928	928	0
177	20250204	173100	182409329	928	928	928	928	0
178	20250204	173000	182409329	928	928	928	928	0
179	20250204	172900	182409329	928	928	928	928	0
180	20250204	172800	182409329	928	928	928	928	0
181	20250204	172700	182409329	928	928	928	928	0
182	20250204	172600	182409329	928	928	928	928	3395
183	20250204	172500	182409329	928	928	928	928	0
184	20250204	172400	182409329	928	928	928	928	0
185	20250204	172300	182409329	928	928	928	928	0
186	20250204	172200	182409329	928	928	928	928	0
187	20250204	172100	182409329	928	928	928	928	0
188	20250204	172000	182409329	928	928	928	928	0
189	20250204	171900	182409329	928	928	928	928	0
190	20250204	171800	182409329	928	928	928	928	0
191	20250204	171700	182409329	928	928	928	928	0
192	20250204	171600	182409329	928	928	928	928	0
193	20250204	171500	182409329	928	928	928	928	0
194	20250204	171400	182409329	928	928	928	928	0
195	20250204	171300	182409329	928	928	928	928	0
196	20250204	171200	182409329	928	928	928	928	0
197	20250204	171100	182409329	928	928	928	928	0
198	20250204	171000	182409329	928	928	928	928	0
199	20250204	170900	182409329	928	928	928	928	0
200	20250204	170800	182409329	928	928	928	928	0
201	20250204	170700	182409329	928	928	928	928	0
202	20250204	170600	182409329	928	928	928	928	0
203	20250204	170500	182409329	928	928	928	928	0
204	20250204	170400	182409329	928	928	928	928	0
205	20250204	170300	182409329	928	928	928	928	0
206	20250204	170200	182409329	928	928	928	928	0
207	20250204	170100	182409329	928	928	928	928	0
208	20250204	170000	182409329	928	928	928	928	0
209	20250204	165900	182409329	928	928	928	928	0
210	20250204	165800	182409329	928	928	928	928	0
211	20250204	165700	182409329	928	928	928	928	0
212	20250204	165600	182409329	928	928	928	928	3395
213	20250204	165500	182409329	928	928	928	928	0
214	20250204	165400	182409329	928	928	928	928	0
215	20250204	165300	182409329	928	928	928	928	0
216	20250204	165200	182409329	928	928	928	928	0
217	20250204	165100	182409329	928	928	928	928	0
218	20250204	165000	182409329	928	928	928	928	0
219	20250204	164900	182409329	928	928	928	928	0
220	20250204	164800	182409329	928	928	928	928	0
221	20250204	164700	182409329	928	928	928	928	0
222	20250204	164600	182409329	928	928	928	928	0
223	20250204	164500	182409329	928	928	928	928	0
224	20250204	164400	182409329	928	928	928	928	0
225	20250204	164300	182409329	928	928	928	928	0
226	20250204	164200	182409329	928	928	928	928	0
227	20250204	164100	182409329	928	928	928	928	0
228	20250204	164000	182409329	928	928	928	928	0
229	20250204	163900	182409329	928	928	928	928	0
230	20250204	163800	182409329	928	928	928	928	0
231	20250204	163700	182409329	928	928	928	928	0
232	20250204	163600	182409329	928	928	928	928	0
233	20250204	163500	182409329	928	928	928	928	0
234	20250204	163400	182409329	928	928	928	928	0
235	20250204	163300	182409329	928	928	928	928	0
236	20250204	163200	182409329	928	928	928	928	0
237	20250204	163100	182409329	928	928	928	928	0
238	20250204	163000	182409329	928	928	928	928	0
239	20250204	162900	182409329	928	928	928	928	0
240	20250204	162800	182409329	928	928	928	928	0
241	20250204	162700	182409329	928	928	928	928	0
242	20250204	162600	182409329	928	928	928	928	3395
243	20250204	162500	182409329	928	928	928	928	0
244	20250204	162400	182409329	928	928	928	928	0
245	20250204	162300	182409329	928	928	928	928	0
246	20250204	162200	182409329	928	928	928	928	0
247	20250204	162100	182409329	928	928	928	928	0
248	20250204	162000	182409329	928	928	928	928	0
249	20250204	161900	182409329	928	928	928	928	0
250	20250204	161800	182409329	928	928	928	928	0
251	20250204	161700	182409329	928	928	928	928	0
252	20250204	161600	182409329	928	928	928	928	0
253	20250204	161500	182409329	928	928	928	928	0
254	20250204	161400	182409329	928	928	928	928	0
255	20250204	161300	182409329	928	928	928	928	0
256	20250204	161200	182409329	928	928	928	928	0
257	20250204	161100	182409329	928	928	928	928	0
258	20250204	161000	182409329	928	928	928	928	0
259	20250204	160900	182409329	928	928	928	928	0
260	20250204	160800	182409329	928	928	928	928	0
261	20250204	160700	182409329	928	928	928	928	0
262	20250204	160600	182409329	928	928	928	928	0
263	20250204	160500	182409329	928	928	928	928	0
264	20250204	160400	182409329	928	928	928	928	0
265	20250204	160300	182409329	928	928	928	928	0
266	20250204	160200	182409329	928	928	928	928	0
267	20250204	160100	182409329	928	928	928	928	0
268	20250204	160000	182409329	928	928	928	928	0
269	20250204	155900	182409329	928	928	928	928	0
270	20250204	155800	182409329	928	928	928	928	0
271	20250204	155700	182409329	928	928	928	928	0
272	20250204	155600	182409329	928	928	928	928	3395
273	20250204	155500	182409329	928	928	928	928	0
274	20250204	155400	182409329	928	928	928	928	0
275	20250204	155300	182409329	928	928	928	928	0
276	20250204	155200	182409329	928	928	928	928	0
277	20250204	155100	182409329	928	928	928	928	0
278	20250204	155000	182409329	928	928	928	928	0
279	20250204	154900	182409329	928	928	928	928	0
280	20250204	154800	182409329	928	928	928	928	0
281	20250204	154700	182409329	928	928	928	928	0
282	20250204	154600	182409329	928	928	928	928	0
283	20250204	154500	182409329	928	928	928	928	0
284	20250204	154400	182409329	928	928	928	928	0
285	20250204	154300	182409329	928	928	928	928	0
286	20250204	154200	182409329	928	928	928	928	0
287	20250204	154100	182409329	928	928	928	928	0
288	20250204	154000	182409329	928	928	928	928	0
289	20250204	153900	182409329	928	928	928	928	0
290	20250204	153800	182409329	928	928	928	928	0
291	20250204	153700	182409329	928	928	928	928	0
292	20250204	153600	182409329	928	928	928	928	0
293	20250204	153500	182409329	928	928	928	928	0
294	20250204	153400	182409329	928	928	928	928	0
295	20250204	153300	182409329	928	928	928	928	0
296	20250204	153200	182409329	928	928	928	928	0
297	20250204	153100	182409329	928	928	928	928	0
298	20250204	153000	182409329	928	928	928	928	3395
299	20250204	152900	179258769	928	928	928	928	0
300	20250204	152800	179258769	928	928	928	928	0
301	20250204	152700	179258769	928	928	928	928	0
302	20250204	152600	179258769	928	928	928	928	0
303	20250204	152500	179258769	928	928	928	928	0
304	20250204	152400	179258769	928	928	928	928	0
305	20250204	152300	179258769	928	928	928	928	0
306	20250204	152200	179258769	928	928	928	928	0
307	20250204	152100	179258769	928	928	928	928	0
308	20250204	152000	179258769	928	928	928	928	0
309	20250204	151900	179258769	928	928	928	928	290
310	20250204	151800	178989649	928	929	929	928	8750
311	20250204	151700	170868311	930	930	930	930	62
312	20250204	151600	170810651	929	930	930	929	626
313	20250204	151500	170229096	930	930	930	930	10
314	20250204	151400	170219796	930	930	930	930	0
315	20250204	151300	170219796	930	929	930	929	5
316	20250204	151200	170215150	929	929	929	929	114
317	20250204	151100	170109244	930	929	930	929	647
318	20250204	151000	169507681	930	929	930	929	296
319	20250204	150900	169232696	929	929	929	929	104
320	20250204	150800	169136080	929	930	930	929	1550
321	20250204	150700	167694630	930	929	930	929	1029
322	20250204	150600	166738684	930	930	930	930	1
323	20250204	150500	166737754	929	929	929	929	220
324	20250204	150400	166533374	929	929	929	929	2000
325	20250204	150300	164675374	929	930	930	929	501
326	20250204	150200	164209944	929	929	929	929	955
327	20250204	150100	163322749	930	930	930	930	0
328	20250204	150000	163322749	930	930	930	930	1000
329	20250204	145900	162392749	930	930	930	930	8843
330	20250204	145800	154168759	929	929	929	929	0
331	20250204	145700	154168759	929	929	929	929	711
332	20250204	145600	153508240	930	930	930	930	5700
333	20250204	145500	148207240	930	930	930	930	1
334	20250204	145400	148206310	930	930	930	930	11
335	20250204	145300	148196080	930	930	930	930	5
336	20250204	145200	148191430	930	930	930	930	0
337	20250204	145100	148191430	930	930	930	930	0
338	20250204	145000	148191430	930	930	930	930	13
339	20250204	144900	148179340	930	930	930	930	0
340	20250204	144800	148179340	930	930	930	930	0
341	20250204	144700	148179340	930	930	930	930	500
342	20250204	144600	147714340	930	930	930	930	500
343	20250204	144500	147249340	930	930	930	930	0
344	20250204	144400	147249340	930	930	930	930	714
345	20250204	144300	146585320	930	930	930	930	1
346	20250204	144200	146584390	930	930	930	929	72
347	20250204	144100	146517500	929	929	929	929	0
348	20250204	144000	146517500	929	929	929	929	0
349	20250204	143900	146517500	929	929	929	929	0
350	20250204	143800	146517500	929	929	929	929	0
351	20250204	143700	146517500	929	929	930	929	331
352	20250204	143600	146210000	929	929	929	929	230
353	20250204	143500	145996330	929	929	929	929	70
354	20250204	143400	145931300	929	929	929	929	247
355	20250204	143300	145701837	928	929	929	928	766
356	20250204	143200	144990941	929	929	929	929	0
357	20250204	143100	144990941	929	929	929	929	1
358	20250204	143000	144990012	928	928	928	928	0
359	20250204	142900	144990012	928	928	928	928	1268
360	20250204	142800	143813308	929	929	929	929	2
361	20250204	142700	143811450	929	929	929	929	42
362	20250204	142600	143772432	929	929	929	929	0
363	20250204	142500	143772432	929	929	929	929	0
364	20250204	142400	143772432	929	929	929	929	133
365	20250204	142300	143648875	929	929	929	929	0
366	20250204	142200	143648875	929	929	929	929	10
367	20250204	142100	143639585	928	928	928	928	0
368	20250204	142000	143639585	928	928	928	928	0
369	20250204	141900	143639585	928	928	928	928	0
370	20250204	141800	143639585	928	930	930	928	578
371	20250204	141700	143103196	930	930	930	930	25
372	20250204	141600	143079946	929	930	930	929	112
373	20250204	141500	142975892	930	930	930	930	0
374	20250204	141400	142975892	930	928	930	928	916
375	20250204	141300	142125842	929	929	929	929	12
376	20250204	141200	142114694	930	930	930	930	0
377	20250204	141100	142114694	930	928	930	928	501
378	20250204	141000	141649764	929	929	929	929	385
379	20250204	140900	141292099	929	929	929	929	758
380	20250204	140800	140587917	930	930	930	930	120
381	20250204	140700	140476317	930	930	930	930	387
382	20250204	140600	140116407	930	930	930	930	7
383	20250204	140500	140109897	930	930	930	930	4
384	20250204	140400	140106177	929	929	929	929	100
385	20250204	140300	140013277	930	930	930	930	1
386	20250204	140200	140012347	929	929	929	929	44
387	20250204	140100	139971471	930	930	930	930	1004
388	20250204	140000	139037751	930	930	930	930	0
389	20250204	135900	139037751	930	929	930	929	852
390	20250204	135800	138246242	930	930	930	930	14
391	20250204	135700	138233222	930	930	930	930	0
392	20250204	135600	138233222	930	929	930	929	3
393	20250204	135500	138230433	930	929	930	929	51
394	20250204	135400	138183053	929	929	929	929	0
395	20250204	135300	138183053	929	929	929	929	1565
396	20250204	135200	136729168	929	929	929	929	29
397	20250204	135100	136702227	930	930	930	930	23
398	20250204	135000	136680837	930	929	930	929	3748
399	20250204	134900	133195801	929	929	929	929	0
400	20250204	134800	133195801	929	929	929	929	1
401	20250204	134700	133194872	928	928	928	928	77
402	20250204	134600	133123416	928	928	928	928	99
403	20250204	134500	133031544	928	928	929	928	707
404	20250204	134400	132375438	928	928	928	928	200
405	20250204	134300	132189838	928	928	928	928	100
406	20250204	134200	132097038	928	928	928	928	0
407	20250204	134100	132097038	928	928	928	928	0
408	20250204	134000	132097038	928	928	928	928	1
409	20250204	133900	132096110	927	928	928	927	6232
410	20250204	133800	126319045	927	927	927	927	1
411	20250204	133700	126318118	928	928	928	928	6
412	20250204	133600	126312550	928	928	928	928	226
413	20250204	133500	126102822	928	928	928	928	24
414	20250204	133400	126080550	928	928	928	928	0
415	20250204	133300	126080550	928	928	928	928	50
416	20250204	133200	126034150	928	928	928	928	0
417	20250204	133100	126034150	928	928	928	928	0
418	20250204	133000	126034150	928	928	928	928	100
419	20250204	132900	125941350	927	927	927	927	0
420	20250204	132800	125941350	927	927	927	927	0
421	20250204	132700	125941350	927	927	927	927	221
422	20250204	132600	125736483	927	927	927	927	27
423	20250204	132500	125711454	927	927	927	927	20
424	20250204	132400	125692914	927	927	927	927	56
425	20250204	132300	125641002	927	927	927	927	0
426	20250204	132200	125641002	927	927	927	927	0
427	20250204	132100	125641002	927	927	927	927	1
428	20250204	132000	125640075	924	924	924	924	0
429	20250204	131900	125640075	924	924	924	924	0
430	20250204	131800	125640075	924	924	924	924	0
431	20250204	131700	125640075	924	924	924	924	0
432	20250204	131600	125640075	924	924	924	924	0
433	20250204	131500	125640075	924	924	924	924	1106
434	20250204	131400	124618131	924	923	924	923	150
435	20250204	131300	124479631	923	923	923	923	1
436	20250204	131200	124478708	923	923	923	923	0
437	20250204	131100	124478708	923	923	923	923	11
438	20250204	131000	124468555	923	923	923	923	578
439	20250204	130900	123935061	924	924	924	924	0
440	20250204	130800	123935061	924	924	924	924	0
441	20250204	130700	123935061	924	924	924	924	0
442	20250204	130600	123935061	924	924	924	924	0
443	20250204	130500	123935061	924	924	924	924	1
444	20250204	130400	123934137	924	927	927	924	11
445	20250204	130300	123923946	927	927	927	927	0
446	20250204	130200	123923946	927	927	927	927	0
447	20250204	130100	123923946	927	923	927	923	235
448	20250204	130000	123707001	924	925	925	924	2
449	20250204	125900	123705152	925	926	926	925	544
450	20250204	125800	123201930	927	927	927	927	0
451	20250204	125700	123201930	927	926	927	926	29
452	20250204	125600	123175075	927	927	927	927	2
453	20250204	125500	123173221	927	927	927	927	0
454	20250204	125400	123173221	927	927	927	927	0
455	20250204	125300	123173221	927	927	927	927	0
456	20250204	125200	123173221	927	927	927	927	0
457	20250204	125100	123173221	927	927	927	927	1
458	20250204	125000	123172294	926	926	926	926	0
459	20250204	124900	123172294	926	926	926	926	0
460	20250204	124800	123172294	926	926	926	926	21
461	20250204	124700	123152848	926	926	926	926	0
462	20250204	124600	123152848	926	926	926	926	92
463	20250204	124500	123067656	926	926	926	926	935
464	20250204	124400	122201846	926	926	926	926	3
465	20250204	124300	122199068	926	926	926	926	1
466	20250204	124200	122198142	926	926	926	926	1
467	20250204	124100	122197216	923	923	923	923	1087
468	20250204	124000	121193915	923	923	923	923	1
469	20250204	123900	121192992	923	923	923	923	312
470	20250204	123800	120905016	923	923	923	923	0
471	20250204	123700	120905016	923	923	923	923	0
472	20250204	123600	120905016	923	923	923	923	0
473	20250204	123500	120905016	923	923	923	923	0
474	20250204	123400	120905016	923	923	923	923	0
475	20250204	123300	120905016	923	923	923	923	0
476	20250204	123200	120905016	923	923	923	923	0
477	20250204	123100	120905016	923	923	923	923	1
478	20250204	123000	120904093	923	923	923	923	0
479	20250204	122900	120904093	923	923	923	923	0
480	20250204	122800	120904093	923	923	923	923	2157
481	20250204	122700	118913182	926	926	926	926	0
482	20250204	122600	118913182	926	926	926	926	0
483	20250204	122500	118913182	926	926	926	926	50
484	20250204	122400	118866882	926	926	926	926	0
485	20250204	122300	118866882	926	926	926	926	20
486	20250204	122200	118848362	926	926	926	926	25
487	20250204	122100	118825212	926	926	926	926	7
488	20250204	122000	118818730	926	926	926	926	0
489	20250204	121900	118818730	926	926	926	926	8
490	20250204	121800	118811322	926	926	926	926	8
491	20250204	121700	118803914	926	926	926	926	0
492	20250204	121600	118803914	926	926	926	926	2
493	20250204	121500	118802062	926	926	926	926	2078
494	20250204	121400	116877834	926	925	926	925	1144
495	20250204	121300	115818633	924	923	924	923	1827
496	20250204	121200	114130515	923	922	923	922	892
497	20250204	121100	113307599	922	921	922	920	636
498	20250204	121000	112721900	921	921	921	921	3
499	20250204	120900	112719137	921	921	921	921	10
500	20250204	120800	112709927	921	921	921	921	100
501	20250204	120700	112617827	921	921	921	921	5
502	20250204	120600	112613222	921	921	921	921	0
503	20250204	120500	112613222	921	921	921	921	0
504	20250204	120400	112613222	921	921	921	921	0
505	20250204	120300	112613222	921	921	921	921	3000
506	20250204	120200	109850222	920	921	921	920	1051
507	20250204	120100	108883301	921	921	921	921	3750
508	20250204	120000	105429551	921	921	921	921	0
509	20250204	115900	105429551	921	921	921	921	3000
510	20250204	115800	102666551	921	921	921	921	0
511	20250204	115700	102666551	921	921	921	921	1546
512	20250204	115600	101242685	921	921	921	921	0
513	20250204	115500	101242685	921	921	921	921	1000
514	20250204	115400	100321685	921	921	921	921	0
515	20250204	115300	100321685	921	921	921	921	36
516	20250204	115200	100288529	922	922	922	922	0
517	20250204	115100	100288529	922	922	922	922	0
518	20250204	115000	100288529	922	922	922	922	40
519	20250204	114900	100251649	922	922	922	922	65
520	20250204	114800	100191719	922	922	922	922	0
521	20250204	114700	100191719	922	922	922	922	0
522	20250204	114600	100191719	922	922	922	922	0
523	20250204	114500	100191719	922	922	922	922	11
524	20250204	114400	100181577	922	922	922	922	5
525	20250204	114300	100176967	922	922	922	922	0
526	20250204	114200	100176967	922	922	922	922	1883
527	20250204	114100	98440841	923	923	923	923	0
528	20250204	114000	98440841	923	923	923	923	3
529	20250204	113900	98438072	923	923	923	923	2
530	20250204	113800	98436226	923	923	923	923	0
531	20250204	113700	98436226	923	923	923	923	112
532	20250204	113600	98332850	923	923	923	923	1
533	20250204	113500	98331927	923	923	923	923	0
534	20250204	113400	98331927	923	923	923	923	2000
535	20250204	113300	96485927	923	923	923	923	79
536	20250204	113200	96413010	923	923	923	923	61
537	20250204	113100	96356707	924	924	924	924	50
538	20250204	113000	96310507	924	924	924	924	0
539	20250204	112900	96310507	924	924	924	924	0
540	20250204	112800	96310507	924	924	924	924	6
541	20250204	112700	96304963	924	924	924	924	309
542	20250204	112600	96019447	924	924	924	924	110
543	20250204	112500	95917807	924	924	924	924	440
544	20250204	112400	95511247	924	924	924	924	200
545	20250204	112300	95326447	924	923	924	923	500
546	20250204	112200	94864458	921	921	921	921	0
547	20250204	112100	94864458	921	922	922	921	1104
548	20250204	112000	93847619	922	922	922	922	96
549	20250204	111900	93759107	922	922	922	922	27
550	20250204	111800	93734213	925	925	925	925	11
551	20250204	111700	93724038	925	925	925	925	412
552	20250204	111600	93342938	925	925	925	924	221
553	20250204	111500	93138524	925	925	925	925	0
554	20250204	111400	93138524	925	925	925	925	0
555	20250204	111300	93138524	925	925	925	925	0
556	20250204	111200	93138524	925	925	925	925	5
557	20250204	111100	93133899	922	922	922	922	0
558	20250204	111000	93133899	922	925	925	922	35
559	20250204	110900	93101623	925	925	925	925	0
560	20250204	110800	93101623	925	925	925	925	0
561	20250204	110700	93101623	925	924	925	922	109
562	20250204	110600	93000910	925	925	925	925	0
563	20250204	110500	93000910	925	922	925	922	2
564	20250204	110400	92999063	925	925	925	925	1
565	20250204	110300	92998138	921	921	921	921	0
566	20250204	110200	92998138	921	921	921	921	6
567	20250204	110100	92992612	921	922	922	921	825
568	20250204	110000	92232685	921	921	921	921	0
569	20250204	105900	92232685	921	921	921	921	0
570	20250204	105800	92232685	921	921	921	921	0
571	20250204	105700	92232685	921	921	921	921	0
572	20250204	105600	92232685	921	921	921	921	0
573	20250204	105500	92232685	921	921	921	921	778
574	20250204	105400	91516147	921	923	923	921	3160
575	20250204	105300	88604741	926	926	926	926	13
576	20250204	105200	88592703	926	926	926	926	0
577	20250204	105100	88592703	926	926	926	926	10
578	20250204	105000	88583443	926	926	926	926	0
579	20250204	104900	88583443	926	922	926	922	331
580	20250204	104800	88277737	921	922	922	921	1000
581	20250204	104700	87356648	926	925	926	925	501
582	20250204	104600	86893222	925	922	925	922	1010
583	20250204	104500	85961972	922	925	925	922	1172
584	20250204	104400	84881101	926	926	926	926	3
585	20250204	104300	84878323	923	923	923	923	0
586	20250204	104200	84878323	923	923	923	923	0
587	20250204	104100	84878323	923	925	925	923	315
588	20250204	104000	84586950	923	923	923	923	0
589	20250204	103900	84586950	923	923	923	923	2
590	20250204	103800	84585104	927	927	927	927	0
591	20250204	103700	84585104	927	927	927	927	0
592	20250204	103600	84585104	927	927	927	927	1
593	20250204	103500	84584177	927	927	927	927	0
594	20250204	103400	84584177	927	927	927	927	0
595	20250204	103300	84584177	927	927	927	927	58
596	20250204	103200	84530411	927	927	927	927	60
597	20250204	103100	84474791	927	928	928	927	110
598	20250204	103000	84372721	927	927	927	927	130
599	20250204	102900	84252211	926	925	926	920	5925
600	20250204	102800	78790022	925	925	925	925	16
601	20250204	102700	78775222	925	925	925	925	0
602	20250204	102600	78775222	925	925	925	925	0
603	20250204	102500	78775222	925	925	925	925	101
604	20250204	102400	78681797	925	926	926	925	120
605	20250204	102300	78570777	927	927	927	927	0
606	20250204	102200	78570777	927	927	927	927	220
607	20250204	102100	78366837	927	926	927	926	3
608	20250204	102000	78364057	927	927	927	927	24
609	20250204	101900	78341809	929	929	929	929	0
610	20250204	101800	78341809	929	926	929	926	1121
611	20250204	101700	77301507	926	926	926	926	1
612	20250204	101600	77300581	925	925	925	925	260
613	20250204	101500	77060081	929	929	929	929	14
614	20250204	101400	77047075	930	930	930	930	8
615	20250204	101300	77039635	930	930	930	930	975
616	20250204	101200	76132885	930	928	930	928	3829
617	20250204	101100	72572318	928	925	928	925	28
618	20250204	101000	72546364	929	929	929	929	0
619	20250204	100900	72546364	929	928	929	928	30
620	20250204	100800	72518497	926	926	926	926	87
621	20250204	100700	72437935	930	930	930	930	0
622	20250204	100600	72437935	930	930	930	928	325
623	20250204	100500	72135780	930	927	930	927	5000
624	20250204	100400	67487662	927	926	927	926	292
625	20250204	100300	67217156	926	925	926	925	1005
626	20250204	100200	66287530	925	925	925	924	378
627	20250204	100100	65937988	925	921	925	921	893
628	20250204	100000	65115443	921	921	921	921	299
629	20250204	095900	64840064	921	921	921	921	0
630	20250204	095800	64840064	921	924	924	921	5873
631	20250204	095700	59421884	924	924	924	924	0
632	20250204	095600	59421884	924	925	925	924	6675
633	20250204	095500	53253962	924	924	924	924	0
634	20250204	095400	53253962	924	924	924	924	0
635	20250204	095300	53253962	924	924	924	924	0
636	20250204	095200	53253962	924	924	924	924	20
637	20250204	095100	53235482	924	924	924	924	3225
638	20250204	095000	50255582	924	925	925	924	204
639	20250204	094900	50067033	926	927	927	926	67
640	20250204	094800	50004934	927	927	927	927	103
641	20250204	094700	49909453	927	927	927	927	0
642	20250204	094600	49909453	927	927	927	924	416
643	20250204	094500	49524768	924	927	927	924	2
644	20250204	094400	49522917	927	926	927	924	295
645	20250204	094300	49249753	927	927	927	927	11
646	20250204	094200	49239556	924	924	924	924	0
647	20250204	094100	49239556	924	926	926	924	6120
648	20250204	094000	43577140	926	926	926	926	189
649	20250204	093900	43402126	926	926	926	926	456
650	20250204	093800	42979870	926	926	926	926	280
651	20250204	093700	42720590	926	926	926	926	0
652	20250204	093600	42720590	926	926	926	926	0
653	20250204	093500	42720590	926	926	927	926	5595
654	20250204	093400	37534727	926	926	926	926	0
655	20250204	093300	37534727	926	927	927	926	328
656	20250204	093200	37230682	925	925	925	925	218
657	20250204	093100	37029032	925	929	929	925	1045
658	20250204	093000	36060735	929	928	929	928	69
659	20250204	092900	35996662	928	927	928	927	151
660	20250204	092800	35856548	927	927	927	927	257
661	20250204	092700	35618309	927	926	927	925	1220
662	20250204	092600	34488539	924	924	924	924	0
663	20250204	092500	34488539	924	924	924	924	24
664	20250204	092400	34466363	924	924	924	924	3180
665	20250204	092300	31528043	924	924	925	924	1959
666	20250204	092200	29717566	927	928	928	925	6117
667	20250204	092100	24047300	929	930	930	929	2391
668	20250204	092000	21825960	931	930	931	930	145
669	20250204	091900	21691109	930	930	930	929	103
670	20250204	091800	21595320	929	928	929	928	200
671	20250204	091700	21409620	929	929	931	929	2746
672	20250204	091600	18856932	929	931	931	929	2930
673	20250204	091500	16129405	931	929	931	929	2210
674	20250204	091400	14072729	929	931	931	929	2116
675	20250204	091300	12104493	932	936	936	932	59
676	20250204	091200	12049445	930	934	934	930	616
677	20250204	091100	11476137	938	939	939	938	649
678	20250204	091000	10866875	939	925	940	925	4866
679	20250204	090900	6320957	925	925	925	925	4
680	20250204	090800	6317257	924	922	924	922	12
681	20250204	090700	6306191	922	924	924	922	103
682	20250204	090600	6211191	922	924	924	922	4021
683	20250204	090500	2503425	924	924	924	924	40
684	20250204	090400	2466465	924	922	924	921	636
685	20250204	090300	1879993	923	923	923	923	5
686	20250204	090200	1875378	923	920	923	919	1061
687	20250204	090100	899169	921	922	922	920	147
688	20250204	090000	763774	923	919	923	919	713