KissMeData/060230/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	194100	620032887	961	961	961	961	5299
3	20250205	194000	620032887	961	961	961	961	0
4	20250205	193900	620032887	961	961	961	961	0
5	20250205	193800	620032887	961	961	961	961	0
6	20250205	193700	620032887	961	961	961	961	0
7	20250205	193600	620032887	961	961	961	961	0
8	20250205	193500	620032887	961	961	961	961	0
9	20250205	193400	620032887	961	961	961	961	0
10	20250205	193300	620032887	961	961	961	961	0
11	20250205	193200	620032887	961	961	961	961	0
12	20250205	193100	620032887	961	961	961	961	0
13	20250205	193000	620032887	961	961	961	961	0
14	20250205	192900	620032887	961	961	961	961	0
15	20250205	192800	620032887	961	961	961	961	0
16	20250205	192700	620032887	961	961	961	961	0
17	20250205	192600	620032887	961	961	961	961	0
18	20250205	192500	620032887	961	961	961	961	0
19	20250205	192400	620032887	961	961	961	961	0
20	20250205	192300	620032887	961	961	961	961	0
21	20250205	192200	620032887	961	961	961	961	0
22	20250205	192100	620032887	961	961	961	961	0
23	20250205	192000	620032887	961	961	961	961	0
24	20250205	191900	620032887	961	961	961	961	0
25	20250205	191800	620032887	961	961	961	961	0
26	20250205	191700	620032887	961	961	961	961	0
27	20250205	191600	620032887	961	961	961	961	0
28	20250205	191500	620032887	961	961	961	961	0
29	20250205	191400	620032887	961	961	961	961	0
30	20250205	191300	620032887	961	961	961	961	0
31	20250205	191200	620032887	961	961	961	961	0
32	20250205	191100	620032887	961	961	961	961	5299
33	20250205	191000	620032887	961	961	961	961	0
34	20250205	190900	620032887	961	961	961	961	0
35	20250205	190800	620032887	961	961	961	961	0
36	20250205	190700	620032887	961	961	961	961	0
37	20250205	190600	620032887	961	961	961	961	0
38	20250205	190500	620032887	961	961	961	961	0
39	20250205	190400	620032887	961	961	961	961	0
40	20250205	190300	620032887	961	961	961	961	0
41	20250205	190200	620032887	961	961	961	961	0
42	20250205	190100	620032887	961	961	961	961	0
43	20250205	190000	620032887	961	961	961	961	0
44	20250205	185900	620032887	961	961	961	961	0
45	20250205	185800	620032887	961	961	961	961	0
46	20250205	185700	620032887	961	961	961	961	0
47	20250205	185600	620032887	961	961	961	961	0
48	20250205	185500	620032887	961	961	961	961	0
49	20250205	185400	620032887	961	961	961	961	0
50	20250205	185300	620032887	961	961	961	961	0
51	20250205	185200	620032887	961	961	961	961	0
52	20250205	185100	620032887	961	961	961	961	0
53	20250205	185000	620032887	961	961	961	961	0
54	20250205	184900	620032887	961	961	961	961	0
55	20250205	184800	620032887	961	961	961	961	0
56	20250205	184700	620032887	961	961	961	961	0
57	20250205	184600	620032887	961	961	961	961	0
58	20250205	184500	620032887	961	961	961	961	0
59	20250205	184400	620032887	961	961	961	961	0
60	20250205	184300	620032887	961	961	961	961	0
61	20250205	184200	620032887	961	961	961	961	0
62	20250205	184100	620032887	961	961	961	961	5299
63	20250205	184000	620032887	961	961	961	961	0
64	20250205	183900	620032887	961	961	961	961	0
65	20250205	183800	620032887	961	961	961	961	0
66	20250205	183700	620032887	961	961	961	961	0
67	20250205	183600	620032887	961	961	961	961	0
68	20250205	183500	620032887	961	961	961	961	0
69	20250205	183400	620032887	961	961	961	961	0
70	20250205	183300	620032887	961	961	961	961	0
71	20250205	183200	620032887	961	961	961	961	0
72	20250205	183100	620032887	961	961	961	961	0
73	20250205	183000	620032887	961	961	961	961	0
74	20250205	182900	620032887	961	961	961	961	0
75	20250205	182800	620032887	961	961	961	961	0
76	20250205	182700	620032887	961	961	961	961	0
77	20250205	182600	620032887	961	961	961	961	0
78	20250205	182500	620032887	961	961	961	961	0
79	20250205	182400	620032887	961	961	961	961	0
80	20250205	182300	620032887	961	961	961	961	0
81	20250205	182200	620032887	961	961	961	961	0
82	20250205	182100	620032887	961	961	961	961	0
83	20250205	182000	620032887	961	961	961	961	0
84	20250205	181900	620032887	961	961	961	961	0
85	20250205	181800	620032887	961	961	961	961	0
86	20250205	181700	620032887	961	961	961	961	0
87	20250205	181600	620032887	961	961	961	961	0
88	20250205	181500	620032887	961	961	961	961	0
89	20250205	181400	620032887	961	961	961	961	0
90	20250205	181300	620032887	961	961	961	961	0
91	20250205	181200	620032887	961	961	961	961	0
92	20250205	181100	620032887	961	961	961	961	5299
93	20250205	181000	620032887	961	961	961	961	0
94	20250205	180900	620032887	961	961	961	961	0
95	20250205	180800	620032887	961	961	961	961	0
96	20250205	180700	620032887	961	961	961	961	0
97	20250205	180600	620032887	961	961	961	961	0
98	20250205	180500	620032887	961	961	961	961	0
99	20250205	180400	620032887	961	961	961	961	0
100	20250205	180300	620032887	961	961	961	961	0
101	20250205	180200	620032887	961	961	961	961	0
102	20250205	180100	620032887	961	961	961	961	0
103	20250205	180000	620032887	961	961	961	961	0
104	20250205	175900	620032887	961	961	961	961	0
105	20250205	175800	620032887	961	961	961	961	0
106	20250205	175700	620032887	961	961	961	961	0
107	20250205	175600	620032887	961	961	961	961	0
108	20250205	175500	620032887	961	961	961	961	0
109	20250205	175400	620032887	961	961	961	961	0
110	20250205	175300	620032887	961	961	961	961	0
111	20250205	175200	620032887	961	961	961	961	0
112	20250205	175100	620032887	961	961	961	961	0
113	20250205	175000	620032887	961	961	961	961	0
114	20250205	174900	620032887	961	961	961	961	0
115	20250205	174800	620032887	961	961	961	961	0
116	20250205	174700	620032887	961	961	961	961	0
117	20250205	174600	620032887	961	961	961	961	0
118	20250205	174500	620032887	961	961	961	961	0
119	20250205	174400	620032887	961	961	961	961	0
120	20250205	174300	620032887	961	961	961	961	0
121	20250205	174200	620032887	961	961	961	961	0
122	20250205	174100	620032887	961	961	961	961	5299
123	20250205	174000	620032887	961	961	961	961	0
124	20250205	173900	620032887	961	961	961	961	0
125	20250205	173800	620032887	961	961	961	961	0
126	20250205	173700	620032887	961	961	961	961	0
127	20250205	173600	620032887	961	961	961	961	0
128	20250205	173500	620032887	961	961	961	961	0
129	20250205	173400	620032887	961	961	961	961	0
130	20250205	173300	620032887	961	961	961	961	0
131	20250205	173200	620032887	961	961	961	961	0
132	20250205	173100	620032887	961	961	961	961	0
133	20250205	173000	620032887	961	961	961	961	0
134	20250205	172900	620032887	961	961	961	961	0
135	20250205	172800	620032887	961	961	961	961	0
136	20250205	172700	620032887	961	961	961	961	0
137	20250205	172600	620032887	961	961	961	961	0
138	20250205	172500	620032887	961	961	961	961	0
139	20250205	172400	620032887	961	961	961	961	0
140	20250205	172300	620032887	961	961	961	961	0
141	20250205	172200	620032887	961	961	961	961	0
142	20250205	172100	620032887	961	961	961	961	0
143	20250205	172000	620032887	961	961	961	961	0
144	20250205	171900	620032887	961	961	961	961	0
145	20250205	171800	620032887	961	961	961	961	0
146	20250205	171700	620032887	961	961	961	961	0
147	20250205	171600	620032887	961	961	961	961	0
148	20250205	171500	620032887	961	961	961	961	0
149	20250205	171400	620032887	961	961	961	961	0
150	20250205	171300	620032887	961	961	961	961	0
151	20250205	171200	620032887	961	961	961	961	0
152	20250205	171100	620032887	961	961	961	961	5299
153	20250205	171000	620032887	961	961	961	961	0
154	20250205	170900	620032887	961	961	961	961	0
155	20250205	170800	620032887	961	961	961	961	0
156	20250205	170700	620032887	961	961	961	961	0
157	20250205	170600	620032887	961	961	961	961	0
158	20250205	170500	620032887	961	961	961	961	0
159	20250205	170400	620032887	961	961	961	961	0
160	20250205	170300	620032887	961	961	961	961	0
161	20250205	170200	620032887	961	961	961	961	0
162	20250205	170100	620032887	961	961	961	961	0
163	20250205	170000	620032887	961	961	961	961	0
164	20250205	165900	620032887	961	961	961	961	0
165	20250205	165800	620032887	961	961	961	961	0
166	20250205	165700	620032887	961	961	961	961	0
167	20250205	165600	620032887	961	961	961	961	0
168	20250205	165500	620032887	961	961	961	961	0
169	20250205	165400	620032887	961	961	961	961	0
170	20250205	165300	620032887	961	961	961	961	0
171	20250205	165200	620032887	961	961	961	961	0
172	20250205	165100	620032887	961	961	961	961	0
173	20250205	165000	620032887	961	961	961	961	0
174	20250205	164900	620032887	961	961	961	961	0
175	20250205	164800	620032887	961	961	961	961	0
176	20250205	164700	620032887	961	961	961	961	0
177	20250205	164600	620032887	961	961	961	961	0
178	20250205	164500	620032887	961	961	961	961	0
179	20250205	164400	620032887	961	961	961	961	0
180	20250205	164300	620032887	961	961	961	961	0
181	20250205	164200	620032887	961	961	961	961	0
182	20250205	164100	620032887	961	961	961	961	5299
183	20250205	164000	620032887	961	961	961	961	0
184	20250205	163900	620032887	961	961	961	961	0
185	20250205	163800	620032887	961	961	961	961	0
186	20250205	163700	620032887	961	961	961	961	0
187	20250205	163600	620032887	961	961	961	961	0
188	20250205	163500	620032887	961	961	961	961	0
189	20250205	163400	620032887	961	961	961	961	0
190	20250205	163300	620032887	961	961	961	961	0
191	20250205	163200	620032887	961	961	961	961	0
192	20250205	163100	620032887	961	961	961	961	0
193	20250205	163000	620032887	961	961	961	961	0
194	20250205	162900	620032887	961	961	961	961	0
195	20250205	162800	620032887	961	961	961	961	0
196	20250205	162700	620032887	961	961	961	961	0
197	20250205	162600	620032887	961	961	961	961	0
198	20250205	162500	620032887	961	961	961	961	0
199	20250205	162400	620032887	961	961	961	961	0
200	20250205	162300	620032887	961	961	961	961	0
201	20250205	162200	620032887	961	961	961	961	0
202	20250205	162100	620032887	961	961	961	961	0
203	20250205	162000	620032887	961	961	961	961	0
204	20250205	161900	620032887	961	961	961	961	0
205	20250205	161800	620032887	961	961	961	961	0
206	20250205	161700	620032887	961	961	961	961	0
207	20250205	161600	620032887	961	961	961	961	0
208	20250205	161500	620032887	961	961	961	961	0
209	20250205	161400	620032887	961	961	961	961	0
210	20250205	161300	620032887	961	961	961	961	0
211	20250205	161200	620032887	961	961	961	961	0
212	20250205	161100	620032887	961	961	961	961	5299
213	20250205	161000	620032887	961	961	961	961	0
214	20250205	160900	620032887	961	961	961	961	0
215	20250205	160800	620032887	961	961	961	961	0
216	20250205	160700	620032887	961	961	961	961	0
217	20250205	160600	620032887	961	961	961	961	0
218	20250205	160500	620032887	961	961	961	961	0
219	20250205	160400	620032887	961	961	961	961	0
220	20250205	160300	620032887	961	961	961	961	0
221	20250205	160200	620032887	961	961	961	961	0
222	20250205	160100	620032887	961	961	961	961	0
223	20250205	160000	620032887	961	961	961	961	0
224	20250205	155900	620032887	961	961	961	961	0
225	20250205	155800	620032887	961	961	961	961	0
226	20250205	155700	620032887	961	961	961	961	0
227	20250205	155600	620032887	961	961	961	961	0
228	20250205	155500	620032887	961	961	961	961	0
229	20250205	155400	620032887	961	961	961	961	0
230	20250205	155300	620032887	961	961	961	961	0
231	20250205	155200	620032887	961	961	961	961	0
232	20250205	155100	620032887	961	961	961	961	0
233	20250205	155000	620032887	961	961	961	961	0
234	20250205	154900	620032887	961	961	961	961	0
235	20250205	154800	620032887	961	961	961	961	0
236	20250205	154700	620032887	961	961	961	961	0
237	20250205	154600	620032887	961	961	961	961	0
238	20250205	154500	620032887	961	961	961	961	0
239	20250205	154400	620032887	961	961	961	961	0
240	20250205	154300	620032887	961	961	961	961	0
241	20250205	154200	620032887	961	961	961	961	0
242	20250205	154100	620032887	961	961	961	961	5299
243	20250205	154000	620032887	961	961	961	961	0
244	20250205	153900	620032887	961	961	961	961	0
245	20250205	153800	620032887	961	961	961	961	0
246	20250205	153700	620032887	961	961	961	961	0
247	20250205	153600	620032887	961	961	961	961	0
248	20250205	153500	620032887	961	961	961	961	0
249	20250205	153400	620032887	961	961	961	961	0
250	20250205	153300	620032887	961	961	961	961	0
251	20250205	153200	620032887	961	961	961	961	0
252	20250205	153100	620032887	961	961	961	961	0
253	20250205	153000	620032887	961	961	961	961	5299
254	20250205	152900	614940548	960	960	960	960	0
255	20250205	152800	614940548	960	960	960	960	0
256	20250205	152700	614940548	960	960	960	960	0
257	20250205	152600	614940548	960	960	960	960	0
258	20250205	152500	614940548	960	960	960	960	0
259	20250205	152400	614940548	960	960	960	960	0
260	20250205	152300	614940548	960	960	960	960	0
261	20250205	152200	614940548	960	960	960	960	0
262	20250205	152100	614940548	960	960	960	960	0
263	20250205	152000	614940548	960	960	960	960	0
264	20250205	151900	614940548	960	967	967	960	11731
265	20250205	151800	603670337	969	969	969	969	10
266	20250205	151700	603660647	965	969	969	965	2011
267	20250205	151600	601715988	969	969	969	969	1
268	20250205	151500	601715019	968	969	969	968	5490
269	20250205	151400	596397578	964	969	969	964	1089
270	20250205	151300	595347337	969	969	969	969	0
271	20250205	151200	595347337	969	969	969	969	1000
272	20250205	151100	594378337	969	969	970	968	3010
273	20250205	151000	591461059	969	962	969	962	1510
274	20250205	150900	589999261	960	963	963	959	4037
275	20250205	150800	586120854	973	970	973	955	57000
276	20250205	150700	531372099	976	976	976	976	0
277	20250205	150600	531372099	976	976	976	976	0
278	20250205	150500	531372099	976	971	976	971	2365
279	20250205	150400	529070684	977	977	977	977	0
280	20250205	150300	529070684	977	977	977	977	0
281	20250205	150200	529070684	977	977	977	977	0
282	20250205	150100	529070684	977	977	977	977	0
283	20250205	150000	529070684	977	977	977	977	0
284	20250205	145900	529070684	977	977	977	977	500
285	20250205	145800	528582184	972	972	972	972	1347
286	20250205	145700	527272900	977	977	977	977	0
287	20250205	145600	527272900	977	973	977	973	3500
288	20250205	145500	523859400	976	973	976	972	1500
289	20250205	145400	522399258	973	973	973	973	1330
290	20250205	145300	521105168	973	973	973	973	10
291	20250205	145200	521095438	973	973	973	973	365
292	20250205	145100	520740293	973	973	973	973	0
293	20250205	145000	520740293	973	973	973	973	1
294	20250205	144900	520739320	973	973	973	973	0
295	20250205	144800	520739320	973	973	973	973	0
296	20250205	144700	520739320	973	973	973	973	0
297	20250205	144600	520739320	973	973	973	973	0
298	20250205	144500	520739320	973	973	973	973	202
299	20250205	144400	520542774	973	973	973	973	0
300	20250205	144300	520542774	973	973	973	973	0
301	20250205	144200	520542774	973	973	973	973	0
302	20250205	144100	520542774	973	973	973	973	2223
303	20250205	144000	518379795	974	975	975	974	2979
304	20250205	143900	515476919	976	976	976	976	0
305	20250205	143800	515476919	976	976	982	976	5190
306	20250205	143700	510408479	982	977	982	976	6000
307	20250205	143600	504542560	977	977	977	977	0
308	20250205	143500	504542560	977	977	977	977	0
309	20250205	143400	504542560	977	977	977	977	50
310	20250205	143300	504493710	978	978	978	978	0
311	20250205	143200	504493710	978	978	978	978	2317
312	20250205	143100	502227684	978	978	978	978	0
313	20250205	143000	502227684	978	982	983	978	3590
314	20250205	142900	498703397	983	982	983	977	12233
315	20250205	142800	486689251	976	983	983	976	17828
316	20250205	142700	469262671	983	983	983	983	5000
317	20250205	142600	464347671	984	984	984	984	0
318	20250205	142500	464347671	984	984	984	984	0
319	20250205	142400	464347671	984	984	984	984	0
320	20250205	142300	464347671	984	984	984	984	0
321	20250205	142200	464347671	984	984	984	984	4
322	20250205	142100	464343735	975	975	975	975	0
323	20250205	142000	464343735	975	983	983	975	10453
324	20250205	141900	454109170	984	984	984	984	0
325	20250205	141800	454109170	984	984	984	984	3984
326	20250205	141700	450188914	985	983	985	983	8015
327	20250205	141600	442297155	984	984	984	984	0
328	20250205	141500	442297155	984	984	984	984	300
329	20250205	141400	442001955	984	984	984	984	34
330	20250205	141300	441968499	984	984	984	984	1366
331	20250205	141200	440624355	985	983	985	983	3000
332	20250205	141100	437671270	980	980	980	980	0
333	20250205	141000	437671270	980	980	980	980	31
334	20250205	140900	437640890	980	982	982	980	8939
335	20250205	140800	428877238	982	982	982	982	20
336	20250205	140700	428857598	982	982	982	982	502
337	20250205	140600	428364634	982	982	982	982	1000
338	20250205	140500	427382634	982	983	983	982	2000
339	20250205	140400	425416646	984	984	984	984	785
340	20250205	140300	424644206	984	984	984	983	5274
341	20250205	140200	419454600	984	984	984	984	0
342	20250205	140100	419454600	984	984	984	984	1100
343	20250205	140000	418372200	984	982	984	982	3378
344	20250205	135900	415051686	982	982	982	982	1000
345	20250205	135800	414069686	982	981	982	981	2000
346	20250205	135700	412107510	976	976	976	976	1
347	20250205	135600	412106534	981	981	981	981	1
348	20250205	135500	412105553	981	981	981	981	0
349	20250205	135400	412105553	981	981	981	981	0
350	20250205	135300	412105553	981	981	981	981	1000
351	20250205	135200	411124553	981	981	981	981	0
352	20250205	135100	411124553	981	981	981	981	0
353	20250205	135000	411124553	981	981	981	981	700
354	20250205	134900	410437853	982	981	982	981	1368
355	20250205	134800	409095351	982	982	982	982	0
356	20250205	134700	409095351	982	976	982	976	2500
357	20250205	134600	406646408	976	977	977	976	2000
358	20250205	134500	404693408	979	979	979	979	1000
359	20250205	134400	403714408	978	976	978	976	6768
360	20250205	134300	397098609	976	973	976	973	3000
361	20250205	134200	394174109	975	968	975	968	13770
362	20250205	134100	380781057	968	965	968	962	3973
363	20250205	134000	376941184	965	965	965	965	12
364	20250205	133900	376929604	960	964	964	960	41
365	20250205	133800	376890112	964	965	971	964	22004
366	20250205	133700	355581605	965	965	965	965	700
367	20250205	133600	354906105	966	966	966	966	1
368	20250205	133500	354905139	965	961	965	961	1500
369	20250205	133400	353459511	961	960	961	960	301
370	20250205	133300	353170251	960	960	960	960	1000
371	20250205	133200	352210251	961	961	961	961	1
372	20250205	133100	352209290	960	960	960	960	1
373	20250205	133000	352208330	953	961	961	953	3
374	20250205	132900	352205455	963	963	963	963	0
375	20250205	132800	352205455	963	961	963	961	3000
376	20250205	132700	349318926	961	959	961	959	200
377	20250205	132600	349126966	951	951	951	951	551
378	20250205	132500	348602965	959	952	959	952	796
379	20250205	132400	347845166	960	957	960	957	500
380	20250205	132300	347365688	951	951	951	951	0
381	20250205	132200	347365688	951	951	951	951	0
382	20250205	132100	347365688	951	951	951	951	0
383	20250205	132000	347365688	951	951	951	951	0
384	20250205	131900	347365688	951	951	951	951	3018
385	20250205	131800	344495570	951	953	953	951	541
386	20250205	131700	343980484	960	960	960	960	0
387	20250205	131600	343980484	960	960	960	960	2
388	20250205	131500	343978564	963	963	963	963	10
389	20250205	131400	343968934	963	955	963	955	1382
390	20250205	131300	342645238	955	955	955	955	100
391	20250205	131200	342549738	955	955	955	955	0
392	20250205	131100	342549738	955	955	955	955	0
393	20250205	131000	342549738	955	953	955	951	1508
394	20250205	130900	341110003	953	953	953	953	0
395	20250205	130800	341110003	953	953	953	953	0
396	20250205	130700	341110003	953	953	953	953	1000
397	20250205	130600	340157003	953	953	953	953	2000
398	20250205	130500	338251003	948	948	948	948	4
399	20250205	130400	338247211	948	953	953	948	2003
400	20250205	130300	336338357	952	952	952	952	203
401	20250205	130200	336145101	952	952	952	952	1
402	20250205	130100	336144149	948	948	948	948	267
403	20250205	130000	335891033	949	951	951	949	7966
404	20250205	125900	328322982	952	954	954	952	2096
405	20250205	125800	326326046	954	954	954	954	803
406	20250205	125700	325559984	954	954	954	954	0
407	20250205	125600	325559984	954	954	954	954	0
408	20250205	125500	325559984	954	954	954	954	909
409	20250205	125400	324692798	955	955	955	955	71
410	20250205	125300	324624993	955	955	955	955	100
411	20250205	125200	324529493	955	955	955	955	120
412	20250205	125100	324414893	956	956	956	956	467
413	20250205	125000	323968441	955	960	960	955	73
414	20250205	124900	323898461	963	963	963	963	0
415	20250205	124800	323898461	963	963	963	963	0
416	20250205	124700	323898461	963	959	963	952	401
417	20250205	124600	323513630	952	952	952	952	1000
418	20250205	124500	322561630	952	952	952	952	1
419	20250205	124400	322560678	959	959	959	959	1
420	20250205	124300	322559719	961	961	961	961	0
421	20250205	124200	322559719	961	961	961	961	0
422	20250205	124100	322559719	961	957	961	952	2972
423	20250205	124000	319725367	960	960	960	960	0
424	20250205	123900	319725367	960	960	960	960	0
425	20250205	123800	319725367	960	960	960	960	2
426	20250205	123700	319723447	962	962	962	962	0
427	20250205	123600	319723447	962	962	962	962	0
428	20250205	123500	319723447	962	962	962	962	0
429	20250205	123400	319723447	962	962	962	962	13
430	20250205	123300	319710941	962	962	962	962	0
431	20250205	123200	319710941	962	962	962	962	0
432	20250205	123100	319710941	962	962	962	962	0
433	20250205	123000	319710941	962	962	962	962	0
434	20250205	122900	319710941	962	955	962	955	1001
435	20250205	122800	318754979	955	955	955	955	0
436	20250205	122700	318754979	955	958	958	955	6278
437	20250205	122600	312750991	957	957	957	957	0
438	20250205	122500	312750991	957	957	957	957	0
439	20250205	122400	312750991	957	958	958	957	2800
440	20250205	122300	310071287	958	960	960	958	6364
441	20250205	122200	303968582	961	962	962	961	724
442	20250205	122100	303272316	966	966	966	966	0
443	20250205	122000	303272316	966	966	966	966	0
444	20250205	121900	303272316	966	966	966	966	0
445	20250205	121800	303272316	966	966	966	966	0
446	20250205	121700	303272316	966	966	966	966	0
447	20250205	121600	303272316	966	966	966	966	0
448	20250205	121500	303272316	966	966	966	966	0
449	20250205	121400	303272316	966	966	966	966	1
450	20250205	121300	303271350	962	962	962	962	0
451	20250205	121200	303271350	962	962	962	962	0
452	20250205	121100	303271350	962	962	962	962	720
453	20250205	121000	302578710	962	962	962	962	0
454	20250205	120900	302578710	962	962	962	962	0
455	20250205	120800	302578710	962	962	962	962	0
456	20250205	120700	302578710	962	962	962	962	0
457	20250205	120600	302578710	962	962	962	962	605
458	20250205	120500	301996700	961	961	961	961	0
459	20250205	120400	301996700	961	961	961	961	0
460	20250205	120300	301996700	961	961	961	961	0
461	20250205	120200	301996700	961	961	961	961	6
462	20250205	120100	301990934	961	961	961	961	50
463	20250205	120000	301942884	961	961	961	961	150
464	20250205	115900	301798734	961	961	961	961	0
465	20250205	115800	301798734	961	961	961	961	190
466	20250205	115700	301616144	961	961	961	961	60
467	20250205	115600	301558484	962	962	962	962	179
468	20250205	115500	301386286	962	962	962	962	0
469	20250205	115400	301386286	962	962	962	962	320
470	20250205	115300	301078446	962	962	962	962	0
471	20250205	115200	301078446	962	962	962	962	0
472	20250205	115100	301078446	962	965	965	962	1364
473	20250205	115000	299762216	965	965	965	965	0
474	20250205	114900	299762216	965	965	965	965	0
475	20250205	114800	299762216	965	965	965	965	646
476	20250205	114700	299138826	962	963	963	962	1677
477	20250205	114600	297523876	963	963	963	963	0
478	20250205	114500	297523876	963	963	963	963	5
479	20250205	114400	297519061	963	964	964	963	382
480	20250205	114300	297151091	965	965	965	965	0
481	20250205	114200	297151091	965	965	965	965	0
482	20250205	114100	297151091	965	965	965	965	0
483	20250205	114000	297151091	965	965	965	965	778
484	20250205	113900	296400321	963	963	963	963	0
485	20250205	113800	296400321	963	963	963	963	0
486	20250205	113700	296400321	963	963	963	963	0
487	20250205	113600	296400321	963	963	963	963	60
488	20250205	113500	296342541	963	963	963	963	0
489	20250205	113400	296342541	963	963	963	963	0
490	20250205	113300	296342541	963	964	964	963	11
491	20250205	113200	296331938	965	966	966	965	511
492	20250205	113100	295838822	966	967	967	966	1667
493	20250205	113000	294228491	967	967	967	967	0
494	20250205	112900	294228491	967	967	967	967	0
495	20250205	112800	294228491	967	969	969	967	40
496	20250205	112700	294189761	970	970	970	970	0
497	20250205	112600	294189761	970	970	970	970	0
498	20250205	112500	294189761	970	970	970	970	1
499	20250205	112400	294188791	961	961	961	961	1600
500	20250205	112300	292651191	960	965	965	960	5000
501	20250205	112200	287850959	974	974	974	974	0
502	20250205	112100	287850959	974	974	974	974	0
503	20250205	112000	287850959	974	973	974	973	100
504	20250205	111900	287753561	974	974	974	974	0
505	20250205	111800	287753561	974	974	974	974	1
506	20250205	111700	287752587	967	970	974	967	17128
507	20250205	111600	271087102	972	972	972	972	1573
508	20250205	111500	269558146	974	974	974	974	0
509	20250205	111400	269558146	974	974	974	974	122
510	20250205	111300	269439318	974	974	974	974	0
511	20250205	111200	269439318	974	974	974	974	0
512	20250205	111100	269439318	974	974	974	974	500
513	20250205	111000	268952318	973	966	973	966	15955
514	20250205	110900	253475331	960	960	960	960	1006
515	20250205	110800	252509571	960	960	960	960	0
516	20250205	110700	252509571	960	960	960	960	0
517	20250205	110600	252509571	960	960	960	960	0
518	20250205	110500	252509571	960	960	960	960	0
519	20250205	110400	252509571	960	960	960	960	0
520	20250205	110300	252509571	960	960	960	960	1798
521	20250205	110200	250783491	963	963	963	963	75
522	20250205	110100	250711266	963	963	963	963	100
523	20250205	110000	250614966	963	966	966	963	704
524	20250205	105900	249937002	966	966	966	966	2
525	20250205	105800	249935070	963	965	966	963	336
526	20250205	105700	249611295	965	963	965	963	568
527	20250205	105600	249063311	963	963	963	963	1
528	20250205	105500	249062348	959	965	965	959	682
529	20250205	105400	248405835	965	963	965	963	3128
530	20250205	105300	245389053	960	960	960	960	0
531	20250205	105200	245389053	960	960	960	960	100
532	20250205	105100	245293053	963	963	963	963	1
533	20250205	105000	245292090	963	963	963	963	0
534	20250205	104900	245292090	963	963	963	963	0
535	20250205	104800	245292090	963	963	963	963	0
536	20250205	104700	245292090	963	963	963	963	20
537	20250205	104600	245272830	963	963	963	963	101
538	20250205	104500	245175567	960	960	960	960	257
539	20250205	104400	244928847	960	960	960	960	2000
540	20250205	104300	243008847	960	958	960	958	11
541	20250205	104200	242998307	958	958	958	958	225
542	20250205	104100	242782757	960	958	960	958	276
543	20250205	104000	242518337	958	958	958	958	0
544	20250205	103900	242518337	958	958	958	958	1002
545	20250205	103800	241558421	958	960	960	958	10
546	20250205	103700	241548839	958	960	960	958	285
547	20250205	103600	241275639	960	959	960	959	343
548	20250205	103500	240946450	959	958	959	958	16
549	20250205	103400	240931121	958	958	958	958	331
550	20250205	103300	240614023	958	958	958	958	2787
551	20250205	103200	237944077	958	958	958	958	313
552	20250205	103100	237644223	957	957	957	957	0
553	20250205	103000	237644223	957	956	957	955	6167
554	20250205	102900	231747830	956	956	956	956	100
555	20250205	102800	231652230	956	956	956	956	0
556	20250205	102700	231652230	956	956	956	956	0
557	20250205	102600	231652230	956	956	956	956	1
558	20250205	102500	231651274	952	952	952	952	0
559	20250205	102400	231651274	952	952	952	952	3548
560	20250205	102300	228273578	952	952	952	952	70
561	20250205	102200	228206938	952	952	952	952	20
562	20250205	102100	228187898	952	951	952	951	247
563	20250205	102000	227952951	951	951	951	951	0
564	20250205	101900	227952951	951	951	951	951	320
565	20250205	101800	227648631	951	951	958	951	623
566	20250205	101700	227056151	951	951	951	951	500
567	20250205	101600	226580651	951	952	952	951	1000
568	20250205	101500	225629517	958	952	958	952	2
569	20250205	101400	225627607	952	952	952	952	20
570	20250205	101300	225608567	952	952	952	952	39
571	20250205	101200	225571439	958	952	958	952	140
572	20250205	101100	225438153	952	952	952	952	0
573	20250205	101000	225438153	952	952	952	952	0
574	20250205	100900	225438153	952	952	952	952	340
575	20250205	100800	225114473	952	955	955	951	3029
576	20250205	100700	222228169	961	961	961	961	0
577	20250205	100600	222228169	961	961	961	961	0
578	20250205	100500	222228169	961	961	961	961	1000
579	20250205	100400	221267169	961	961	961	961	100
580	20250205	100300	221171069	960	960	960	960	1
581	20250205	100200	221170109	961	961	961	961	50
582	20250205	100100	221122059	961	961	961	961	420
583	20250205	100000	220718439	961	961	961	961	22
584	20250205	095900	220697297	961	961	961	957	532
585	20250205	095800	220186049	963	961	963	961	1751
586	20250205	095700	218501691	960	961	961	960	447
587	20250205	095600	218072437	962	962	962	962	0
588	20250205	095500	218072437	962	962	962	962	447
589	20250205	095400	217642423	962	954	962	954	2
590	20250205	095300	217640507	962	954	962	954	5795
591	20250205	095200	212084121	951	954	954	951	699
592	20250205	095100	211418772	954	954	954	954	0
593	20250205	095000	211418772	954	954	954	952	1246
594	20250205	094900	210231528	954	954	954	954	7
595	20250205	094800	210224850	960	960	960	960	0
596	20250205	094700	210224850	960	960	960	953	75
597	20250205	094600	210152962	960	946	964	945	1652
598	20250205	094500	208584343	964	941	964	940	10199
599	20250205	094400	198885618	939	942	944	939	6454
600	20250205	094300	192816177	948	944	948	943	1679
601	20250205	094200	191232531	943	945	945	943	1485
602	20250205	094100	189830773	947	946	947	946	197
603	20250205	094000	189644358	947	948	948	947	1789
604	20250205	093900	187950165	948	949	949	941	399
605	20250205	093800	187572358	949	938	950	938	13485
606	20250205	093700	174893577	938	938	938	937	12842
607	20250205	093600	162847851	938	949	949	938	10279
608	20250205	093500	153170934	954	959	959	941	6175
609	20250205	093400	147303807	960	960	960	956	6646
610	20250205	093300	140936538	960	962	962	960	3532
611	20250205	093200	137541803	962	963	963	962	700
612	20250205	093100	136868402	963	963	963	963	7600
613	20250205	093000	129549602	964	965	965	964	502
614	20250205	092900	129065173	964	965	965	964	1487
615	20250205	092800	127631218	965	965	965	965	1000
616	20250205	092700	126666218	965	965	965	965	2028
617	20250205	092600	124709198	965	962	965	962	1826
618	20250205	092500	122949316	962	964	964	962	2017
619	20250205	092400	121008939	963	963	965	963	3129
620	20250205	092300	117995635	964	969	969	964	7934
621	20250205	092200	110335809	969	966	969	965	3449
622	20250205	092100	107004496	970	970	973	970	180
623	20250205	092000	106829893	973	973	973	973	1
624	20250205	091900	106828920	970	975	975	970	16980
625	20250205	091800	90321437	979	979	979	979	500
626	20250205	091700	89831937	979	975	979	975	317
627	20250205	091600	89522854	979	974	979	974	502
628	20250205	091500	89033896	975	979	979	975	1222
629	20250205	091400	87841646	979	975	979	975	110
630	20250205	091300	87733996	979	976	979	975	3764
631	20250205	091200	84063547	980	976	980	975	153
632	20250205	091100	83914355	981	977	981	976	14465
633	20250205	091000	69790402	976	976	976	976	2130
634	20250205	090900	67711522	976	976	976	976	621
635	20250205	090800	67105426	976	976	981	976	7180
636	20250205	090700	60069751	976	976	976	976	566
637	20250205	090600	59517335	976	978	978	976	2466
638	20250205	090500	57108566	982	976	982	975	2384
639	20250205	090400	54779355	980	976	980	976	3091
640	20250205	090300	51762095	976	980	980	976	2418
641	20250205	090200	49402083	982	981	982	975	5872
642	20250205	090100	43649903	987	987	988	981	9047
643	20250205	090000	34729803	989	961	1020	961	35707